Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 19.24 | 19.65 | 19.24 | 19.53 | 167,131 | +0.26(+1.32%) |
Oct 29, 2015 | 19.70 | 19.95 | 19.24 | 19.28 | 280,852 | -0.57(-2.89%) |
Oct 28, 2015 | 19.17 | 19.85 | 19.01 | 19.85 | 182,319 | +0.70(+3.67%) |
Oct 27, 2015 | 19.33 | 19.33 | 18.81 | 19.15 | 185,421 | -0.30(-1.54%) |
Oct 26, 2015 | 19.60 | 19.66 | 19.28 | 19.45 | 116,188 | -0.15(-0.75%) |
Oct 23, 2015 | 19.57 | 19.86 | 19.38 | 19.60 | 240,217 | +0.23(+1.19%) |
Oct 22, 2015 | 18.81 | 19.61 | 18.71 | 19.37 | 232,930 | +0.65(+3.48%) |
Oct 21, 2015 | 18.81 | 18.98 | 18.66 | 18.71 | 237,421 | -0.06(-0.31%) |
Oct 20, 2015 | 18.64 | 18.92 | 18.59 | 18.77 | 253,739 | +0.13(+0.72%) |
Oct 19, 2015 | 18.82 | 18.93 | 18.45 | 18.64 | 435,924 | -0.31(-1.62%) |
Oct 16, 2015 | 18.15 | 19.15 | 18.01 | 18.94 | 478,760 | +0.89(+4.92%) |
Oct 15, 2015 | 17.14 | 18.30 | 16.50 | 18.06 | 450,912 | +0.48(+2.72%) |
Oct 14, 2015 | 17.69 | 18.06 | 17.53 | 17.58 | 448,547 | -0.17(-0.94%) |
Oct 13, 2015 | 17.85 | 18.08 | 17.69 | 17.74 | 299,939 | -0.21(-1.17%) |
Oct 12, 2015 | 17.89 | 17.99 | 17.74 | 17.95 | 167,899 | +0.08(+0.46%) |
Oct 09, 2015 | 17.77 | 18.10 | 17.70 | 17.87 | 386,799 | +0.14(+0.79%) |
Oct 08, 2015 | 17.67 | 17.80 | 17.57 | 17.73 | 264,256 | -0.01(-0.07%) |
Oct 07, 2015 | 17.44 | 17.89 | 17.37 | 17.74 | 316,351 | +0.31(+1.76%) |
Oct 06, 2015 | 17.21 | 17.53 | 17.19 | 17.44 | 320,739 | +0.24(+1.41%) |
Oct 05, 2015 | 17.00 | 17.44 | 16.81 | 17.19 | 711,124 | +0.29(+1.74%) |
Oct 02, 2015 | 17.02 | 17.02 | 16.62 | 16.90 | 319,297 | -0.33(-1.89%) |
Oct 01, 2015 | 17.57 | 17.62 | 17.19 | 17.23 | 223,182 | -0.30(-1.71%) |
Sep 30, 2015 | 17.32 | 17.78 | 17.16 | 17.53 | 387,253 | +0.39(+2.27%) |
Sep 29, 2015 | 17.45 | 17.58 | 17.00 | 17.14 | 238,065 | -0.32(-1.83%) |
Sep 28, 2015 | 18.02 | 18.10 | 17.44 | 17.46 | 212,872 | -0.68(-3.77%) |
Sep 25, 2015 | 18.24 | 18.39 | 18.07 | 18.14 | 239,102 | +0.06(+0.35%) |
Sep 24, 2015 | 17.92 | 18.10 | 17.67 | 18.08 | 142,121 | -0.01(-0.07%) |
Sep 23, 2015 | 18.24 | 18.31 | 17.96 | 18.09 | 76,365 | -0.10(-0.56%) |
Sep 22, 2015 | 18.56 | 18.56 | 18.04 | 18.19 | 172,768 | -0.63(-3.36%) |
Sep 21, 2015 | 18.55 | 18.91 | 18.52 | 18.82 | 187,001 | +0.33(+1.80%) |
Sep 18, 2015 | 18.57 | 18.69 | 18.25 | 18.49 | 315,480 | -0.36(-1.90%) |
Sep 17, 2015 | 18.85 | 19.17 | 18.82 | 18.85 | 158,679 | -0.01(-0.03%) |
Sep 16, 2015 | 18.59 | 18.86 | 18.50 | 18.85 | 133,498 | +0.27(+1.48%) |
Sep 15, 2015 | 18.11 | 18.70 | 18.00 | 18.58 | 136,511 | +0.50(+2.75%) |
Sep 14, 2015 | 18.13 | 18.18 | 17.98 | 18.08 | 122,096 | -0.06(-0.35%) |
Sep 11, 2015 | 17.92 | 18.20 | 17.73 | 18.15 | 159,953 | +0.12(+0.64%) |
Sep 10, 2015 | 18.08 | 18.25 | 17.95 | 18.03 | 96,506 | -0.08(-0.42%) |
Sep 09, 2015 | 18.74 | 18.74 | 18.08 | 18.11 | 353,975 | -0.49(-2.64%) |
Sep 08, 2015 | 18.32 | 18.68 | 18.25 | 18.60 | 130,160 | +0.55(+3.04%) |
Sep 04, 2015 | 17.96 | 18.05 | 18.05 | 18.05 | 225,529 | -0.14(-0.77%) |
Sep 03, 2015 | 18.08 | 18.36 | 18.02 | 18.19 | 227,075 | +0.13(+0.74%) |
Sep 02, 2015 | 18.29 | 18.54 | 17.92 | 18.06 | 167,208 | +0.06(+0.32%) |
Sep 01, 2015 | 18.66 | 18.78 | 17.95 | 18.00 | 186,179 | -0.98(-5.18%) |
Aug 31, 2015 | 19.24 | 19.77 | 18.94 | 18.98 | 371,117 | -0.42(-2.15%) |
Aug 28, 2015 | 19.59 | 19.75 | 19.26 | 19.40 | 145,396 | -0.32(-1.61%) |
Aug 27, 2015 | 19.36 | 19.78 | 19.06 | 19.72 | 210,033 | +0.58(+3.01%) |
Aug 26, 2015 | 19.35 | 19.47 | 18.78 | 19.14 | 201,280 | +0.15(+0.80%) |
Aug 25, 2015 | 19.39 | 19.39 | 18.94 | 18.99 | 387,163 | +0.09(+0.47%) |
Aug 24, 2015 | 18.38 | 19.51 | 18.27 | 18.90 | 270,970 | -0.58(-2.99%) |
Aug 21, 2015 | 19.75 | 20.01 | 19.47 | 19.48 | 195,038 | -0.58(-2.90%) |
Aug 20, 2015 | 20.00 | 20.30 | 20.00 | 20.07 | 181,265 | -0.14(-0.69%) |
Aug 19, 2015 | 20.14 | 20.48 | 20.04 | 20.20 | 280,473 | -0.09(-0.44%) |
Aug 18, 2015 | 20.09 | 20.36 | 20.09 | 20.29 | 225,191 | +0.13(+0.66%) |
Aug 17, 2015 | 19.94 | 20.31 | 19.91 | 20.16 | 217,538 | +0.09(+0.47%) |
Aug 14, 2015 | 19.59 | 20.13 | 19.59 | 20.07 | 209,158 | +0.42(+2.16%) |
Aug 13, 2015 | 19.73 | 19.86 | 19.51 | 19.64 | 209,751 | -0.04(-0.23%) |
Aug 12, 2015 | 19.44 | 19.84 | 19.36 | 19.69 | 484,103 | +0.04(+0.19%) |
Aug 11, 2015 | 19.51 | 19.74 | 19.37 | 19.65 | 393,670 | -0.11(-0.58%) |
Aug 10, 2015 | 19.37 | 19.97 | 19.16 | 19.76 | 379,427 | +0.52(+2.70%) |
Aug 07, 2015 | 18.83 | 19.92 | 18.74 | 19.24 | 786,655 | +0.30(+1.57%) |
Aug 06, 2015 | 19.12 | 19.12 | 18.75 | 18.94 | 165,435 | -0.18(-0.96%) |
Aug 05, 2015 | 19.60 | 19.74 | 19.05 | 19.13 | 112,970 | -0.39(-2.01%) |
Aug 04, 2015 | 19.62 | 19.77 | 19.35 | 19.52 | 85,171 | -0.13(-0.68%) |