Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 16.31 | 16.52 | 16.02 | 16.09 | 1,071,761 | -0.26(-1.58%) |
Oct 29, 2015 | 16.04 | 16.70 | 16.01 | 16.34 | 1,164,091 | +0.18(+1.12%) |
Oct 28, 2015 | 16.20 | 16.64 | 16.01 | 16.16 | 1,185,478 | -0.37(-2.23%) |
Oct 27, 2015 | 16.48 | 16.71 | 16.25 | 16.53 | 763,381 | -0.09(-0.57%) |
Oct 26, 2015 | 16.40 | 16.64 | 16.38 | 16.63 | 558,804 | +0.28(+1.73%) |
Oct 23, 2015 | 16.42 | 16.52 | 16.23 | 16.34 | 690,474 | +0.19(+1.17%) |
Oct 22, 2015 | 16.27 | 16.62 | 16.10 | 16.16 | 706,307 | +0.03(+0.16%) |
Oct 21, 2015 | 16.16 | 16.29 | 15.99 | 16.13 | 595,588 | -0.01(-0.05%) |
Oct 20, 2015 | 16.18 | 16.31 | 15.89 | 16.14 | 654,502 | +0.08(+0.48%) |
Oct 19, 2015 | 16.57 | 16.70 | 16.02 | 16.06 | 681,648 | -0.68(-4.05%) |
Oct 16, 2015 | 16.74 | 16.79 | 16.46 | 16.74 | 587,665 | +0.13(+0.78%) |
Oct 15, 2015 | 16.40 | 16.67 | 16.26 | 16.61 | 607,826 | +0.21(+1.31%) |
Oct 14, 2015 | 16.80 | 16.97 | 16.33 | 16.40 | 970,659 | -0.21(-1.29%) |
Oct 13, 2015 | 16.10 | 16.67 | 16.10 | 16.61 | 1,191,816 | +0.16(+0.99%) |
Oct 12, 2015 | 17.08 | 17.13 | 16.16 | 16.45 | 1,079,506 | -0.09(-0.57%) |
Oct 09, 2015 | 16.27 | 16.66 | 16.22 | 16.54 | 871,511 | +0.33(+2.01%) |
Oct 08, 2015 | 16.42 | 16.61 | 16.08 | 16.22 | 1,263,451 | -0.06(-0.37%) |
Oct 07, 2015 | 15.96 | 16.52 | 15.88 | 16.28 | 1,257,793 | +0.45(+2.82%) |
Oct 06, 2015 | 16.23 | 16.50 | 15.57 | 15.83 | 885,763 | +0.02(+0.11%) |
Oct 05, 2015 | 14.65 | 15.80 | 14.59 | 15.81 | 2,002,111 | +1.33(+9.19%) |
Oct 02, 2015 | 14.16 | 14.53 | 14.11 | 14.48 | 1,289,236 | +0.30(+2.12%) |
Oct 01, 2015 | 14.40 | 14.64 | 14.16 | 14.18 | 712,759 | -0.24(-1.67%) |
Sep 30, 2015 | 14.67 | 14.68 | 14.25 | 14.42 | 1,031,752 | +0.04(+0.30%) |
Sep 29, 2015 | 15.02 | 15.12 | 14.31 | 14.38 | 1,274,616 | -0.47(-3.18%) |
Sep 28, 2015 | 15.67 | 15.78 | 14.76 | 14.85 | 1,236,989 | -0.93(-5.88%) |
Sep 25, 2015 | 16.32 | 16.32 | 15.76 | 15.78 | 1,329,050 | -0.17(-1.08%) |
Sep 24, 2015 | 16.31 | 16.40 | 15.57 | 15.95 | 1,179,532 | -0.52(-3.18%) |
Sep 23, 2015 | 16.87 | 16.95 | 16.40 | 16.47 | 643,195 | -0.33(-1.99%) |
Sep 22, 2015 | 17.15 | 17.46 | 16.66 | 16.81 | 920,893 | -0.40(-2.34%) |
Sep 21, 2015 | 17.43 | 17.43 | 17.13 | 17.21 | 705,286 | +0.05(+0.30%) |
Sep 18, 2015 | 17.69 | 17.69 | 17.15 | 17.16 | 1,495,400 | -0.63(-3.52%) |
Sep 17, 2015 | 17.57 | 18.20 | 17.32 | 17.79 | 882,692 | +0.43(+2.47%) |
Sep 16, 2015 | 17.79 | 17.82 | 17.32 | 17.36 | 600,369 | -0.23(-1.32%) |
Sep 15, 2015 | 17.37 | 17.72 | 17.28 | 17.59 | 561,336 | +0.12(+0.69%) |
Sep 14, 2015 | 17.63 | 17.69 | 17.25 | 17.47 | 419,138 | -0.21(-1.17%) |
Sep 11, 2015 | 17.58 | 17.83 | 17.33 | 17.67 | 478,039 | +0.11(+0.64%) |
Sep 10, 2015 | 17.68 | 17.81 | 17.38 | 17.56 | 375,120 | -0.17(-0.97%) |
Sep 09, 2015 | 18.08 | 18.29 | 17.65 | 17.73 | 496,950 | -0.21(-1.20%) |
Sep 08, 2015 | 17.74 | 17.99 | 17.59 | 17.95 | 549,098 | +0.64(+3.67%) |
Sep 04, 2015 | 17.33 | 17.31 | 17.31 | 17.31 | 673,459 | -0.33(-1.90%) |
Sep 03, 2015 | 17.45 | 18.25 | 17.21 | 17.65 | 954,353 | +0.52(+3.01%) |
Sep 02, 2015 | 17.56 | 17.62 | 16.86 | 17.13 | 1,508,930 | -0.17(-0.99%) |
Sep 01, 2015 | 17.85 | 18.10 | 17.23 | 17.31 | 1,296,303 | -0.86(-4.73%) |
Aug 31, 2015 | 18.62 | 18.78 | 18.04 | 18.16 | 1,159,025 | -0.64(-3.38%) |
Aug 28, 2015 | 19.08 | 19.35 | 18.71 | 18.80 | 765,123 | -0.37(-1.93%) |
Aug 27, 2015 | 18.95 | 19.45 | 18.65 | 19.17 | 1,708,036 | +1.05(+5.78%) |
Aug 26, 2015 | 17.76 | 18.21 | 17.52 | 18.12 | 1,052,670 | +0.65(+3.73%) |
Aug 25, 2015 | 18.66 | 18.75 | 17.47 | 17.47 | 2,565,770 | +0.32(+1.85%) |
Aug 24, 2015 | 17.28 | 18.14 | 16.92 | 17.15 | 1,727,620 | -1.01(-5.58%) |
Aug 21, 2015 | 18.31 | 18.56 | 17.91 | 18.16 | 1,529,514 | -0.25(-1.35%) |
Aug 20, 2015 | 19.09 | 19.36 | 18.40 | 18.41 | 1,306,503 | -0.96(-4.96%) |
Aug 19, 2015 | 19.56 | 19.93 | 19.29 | 19.37 | 879,054 | -0.40(-2.04%) |
Aug 18, 2015 | 19.04 | 20.26 | 18.94 | 19.78 | 1,810,421 | -0.51(-2.50%) |
Aug 17, 2015 | 20.64 | 20.81 | 19.99 | 20.28 | 767,017 | -1.00(-4.68%) |
Aug 14, 2015 | 20.89 | 21.53 | 20.89 | 21.28 | 949,699 | +0.39(+1.89%) |
Aug 13, 2015 | 21.06 | 21.33 | 20.64 | 20.89 | 1,069,201 | +0.11(+0.54%) |
Aug 12, 2015 | 20.69 | 20.85 | 20.09 | 20.77 | 940,394 | -0.07(-0.33%) |
Aug 11, 2015 | 21.63 | 21.68 | 20.46 | 20.84 | 1,735,983 | -0.76(-3.54%) |
Aug 10, 2015 | 21.56 | 21.85 | 21.20 | 21.61 | 950,112 | +0.13(+0.60%) |
Aug 07, 2015 | 21.58 | 21.68 | 20.99 | 21.48 | 803,443 | -0.11(-0.52%) |
Aug 06, 2015 | 22.18 | 22.18 | 21.26 | 21.59 | 1,145,678 | -0.28(-1.30%) |
Aug 05, 2015 | 22.66 | 22.75 | 21.71 | 21.87 | 938,584 | -0.39(-1.74%) |
Aug 04, 2015 | 21.89 | 22.54 | 21.89 | 22.26 | 1,593,699 | -0.10(-0.46%) |