Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 17.90 | 18.28 | 17.70 | 18.00 | 33,687 | +0.11(+0.59%) |
Oct 29, 2015 | 17.65 | 18.16 | 17.42 | 17.89 | 53,251 | +0.43(+2.49%) |
Oct 28, 2015 | 17.96 | 18.11 | 17.41 | 17.46 | 41,536 | -0.41(-2.29%) |
Oct 27, 2015 | 17.50 | 18.24 | 17.50 | 17.87 | 25,967 | -0.09(-0.50%) |
Oct 26, 2015 | 18.06 | 18.49 | 17.71 | 17.96 | 29,647 | -0.17(-0.94%) |
Oct 23, 2015 | 18.00 | 18.21 | 17.23 | 18.13 | 33,491 | +0.14(+0.78%) |
Oct 22, 2015 | 17.78 | 18.00 | 17.65 | 17.99 | 29,412 | -0.01(-0.06%) |
Oct 21, 2015 | 17.93 | 18.03 | 17.57 | 18.00 | 15,731 | +0.19(+1.07%) |
Oct 20, 2015 | 17.92 | 18.00 | 17.23 | 17.81 | 30,610 | -0.02(-0.11%) |
Oct 19, 2015 | 17.97 | 18.00 | 17.38 | 17.83 | 34,315 | -0.04(-0.22%) |
Oct 16, 2015 | 18.04 | 18.04 | 16.96 | 17.87 | 28,242 | +0.38(+2.17%) |
Oct 15, 2015 | 16.51 | 17.61 | 16.13 | 17.49 | 92,959 | +0.97(+5.87%) |
Oct 14, 2015 | 16.32 | 17.13 | 16.16 | 16.52 | 42,103 | -0.17(-1.02%) |
Oct 13, 2015 | 16.88 | 16.97 | 16.23 | 16.69 | 55,095 | -0.02(-0.12%) |
Oct 12, 2015 | 17.62 | 17.62 | 16.53 | 16.71 | 40,903 | -0.53(-3.07%) |
Oct 09, 2015 | 16.89 | 17.40 | 16.89 | 17.24 | 26,015 | +0.05(+0.29%) |
Oct 08, 2015 | 17.37 | 17.40 | 16.28 | 17.19 | 32,447 | +0.18(+1.06%) |
Oct 07, 2015 | 16.54 | 17.54 | 16.16 | 17.01 | 81,124 | +0.39(+2.35%) |
Oct 06, 2015 | 16.57 | 16.70 | 16.25 | 16.62 | 48,573 | +0.13(+0.79%) |
Oct 05, 2015 | 16.05 | 16.61 | 15.88 | 16.49 | 47,707 | +0.30(+1.85%) |
Oct 02, 2015 | 16.55 | 16.67 | 15.88 | 16.19 | 81,124 | -0.43(-2.59%) |
Oct 01, 2015 | 17.77 | 17.77 | 16.41 | 16.62 | 74,756 | -1.08(-6.10%) |
Sep 30, 2015 | 17.00 | 17.94 | 16.83 | 17.70 | 106,634 | +0.57(+3.33%) |
Sep 29, 2015 | 16.40 | 17.72 | 16.02 | 17.13 | 82,774 | +0.25(+1.48%) |
Sep 28, 2015 | 16.76 | 17.06 | 16.15 | 16.88 | 60,046 | +0.01(+0.06%) |
Sep 25, 2015 | 18.99 | 19.24 | 16.47 | 16.87 | 62,774 | -2.11(-11.12%) |
Sep 24, 2015 | 19.31 | 19.45 | 18.58 | 18.98 | 18,542 | -0.25(-1.30%) |
Sep 23, 2015 | 19.63 | 19.68 | 19.01 | 19.23 | 23,385 | -0.41(-2.09%) |
Sep 22, 2015 | 19.23 | 19.90 | 19.23 | 19.64 | 51,220 | -0.10(-0.51%) |
Sep 21, 2015 | 20.00 | 20.09 | 19.18 | 19.74 | 66,709 | -0.26(-1.30%) |
Sep 18, 2015 | 18.99 | 20.00 | 18.99 | 20.00 | 74,594 | +0.04(+0.20%) |
Sep 17, 2015 | 20.00 | 20.26 | 19.38 | 19.96 | 55,380 | +0.09(+0.45%) |
Sep 16, 2015 | 19.36 | 19.99 | 19.36 | 19.87 | 70,369 | +0.14(+0.71%) |
Sep 15, 2015 | 19.93 | 20.32 | 19.40 | 19.73 | 103,356 | -0.24(-1.20%) |
Sep 14, 2015 | 20.50 | 20.54 | 19.68 | 19.97 | 120,495 | -0.63(-3.06%) |
Sep 11, 2015 | 20.56 | 20.73 | 19.65 | 20.60 | 87,910 | +0.05(+0.24%) |
Sep 10, 2015 | 19.49 | 20.61 | 18.79 | 20.55 | 18,468 | +0.94(+4.79%) |
Sep 09, 2015 | 19.75 | 20.34 | 18.80 | 19.61 | 100,885 | -0.18(-0.91%) |
Sep 08, 2015 | 20.03 | 20.68 | 19.34 | 19.79 | 37,191 | +0.02(+0.12%) |
Sep 04, 2015 | 19.80 | 19.77 | 19.77 | 19.77 | 60,400 | +0.61(+3.16%) |
Sep 03, 2015 | 19.58 | 20.50 | 18.58 | 19.16 | 79,968 | -0.74(-3.72%) |
Sep 02, 2015 | 20.00 | 20.00 | 18.78 | 19.90 | 40,263 | +0.59(+3.06%) |
Sep 01, 2015 | 18.21 | 19.70 | 17.55 | 19.31 | 157,843 | +0.17(+0.89%) |
Aug 31, 2015 | 19.43 | 19.71 | 18.38 | 19.14 | 54,678 | -0.03(-0.16%) |
Aug 28, 2015 | 19.90 | 20.40 | 18.80 | 19.17 | 153,959 | -0.88(-4.39%) |
Aug 27, 2015 | 20.93 | 22.38 | 19.69 | 20.05 | 137,138 | -0.81(-3.88%) |
Aug 26, 2015 | 20.07 | 21.31 | 18.88 | 20.86 | 174,844 | +1.25(+6.37%) |
Aug 25, 2015 | 18.34 | 20.98 | 17.75 | 19.61 | 106,082 | +1.64(+9.13%) |
Aug 24, 2015 | 17.90 | 18.00 | 16.10 | 17.97 | 123,859 | -0.26(-1.43%) |
Aug 21, 2015 | 17.58 | 18.31 | 17.34 | 18.23 | 63,201 | +0.42(+2.36%) |
Aug 20, 2015 | 17.60 | 17.97 | 17.27 | 17.81 | 80,312 | -0.16(-0.89%) |
Aug 19, 2015 | 17.80 | 18.30 | 16.88 | 17.97 | 48,917 | +0.00(+0.00%) |
Aug 18, 2015 | 17.34 | 18.18 | 16.43 | 17.97 | 60,385 | +1.01(+5.96%) |
Aug 17, 2015 | 16.99 | 17.38 | 16.25 | 16.96 | 91,932 | -0.06(-0.35%) |
Aug 14, 2015 | 17.16 | 17.22 | 16.04 | 17.02 | 112,532 | -0.57(-3.24%) |
Aug 13, 2015 | 19.86 | 20.47 | 17.50 | 17.59 | 207,692 | -2.12(-10.76%) |
Aug 12, 2015 | 20.41 | 20.41 | 19.47 | 19.71 | 68,718 | -0.90(-4.37%) |
Aug 11, 2015 | 20.10 | 21.15 | 19.77 | 20.61 | 64,612 | +0.36(+1.78%) |
Aug 10, 2015 | 19.41 | 20.37 | 19.34 | 20.25 | 42,195 | +0.91(+4.71%) |
Aug 07, 2015 | 19.08 | 19.88 | 19.08 | 19.34 | 26,733 | +0.20(+1.04%) |
Aug 06, 2015 | 19.05 | 19.58 | 18.25 | 19.14 | 51,962 | -0.04(-0.21%) |
Aug 05, 2015 | 19.57 | 19.95 | 19.09 | 19.18 | 24,978 | -0.57(-2.89%) |
Aug 04, 2015 | 19.48 | 20.20 | 19.37 | 19.75 | 96,673 | +0.17(+0.87%) |