Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 17.64 | 17.64 | 16.97 | 17.46 | 296,551 | -0.07(-0.40%) |
Oct 29, 2015 | 17.26 | 17.71 | 17.26 | 17.53 | 153,009 | +0.04(+0.20%) |
Oct 28, 2015 | 17.16 | 17.82 | 16.87 | 17.50 | 302,273 | +0.36(+2.09%) |
Oct 27, 2015 | 17.05 | 17.20 | 16.65 | 17.14 | 386,809 | -0.25(-1.42%) |
Oct 26, 2015 | 17.30 | 17.46 | 16.99 | 17.39 | 499,744 | +0.00(+0.00%) |
Oct 23, 2015 | 17.38 | 17.64 | 17.03 | 17.39 | 290,760 | -0.06(-0.32%) |
Oct 22, 2015 | 17.84 | 17.90 | 17.29 | 17.44 | 319,503 | -0.39(-2.17%) |
Oct 21, 2015 | 18.02 | 18.35 | 17.77 | 17.83 | 266,133 | -0.29(-1.59%) |
Oct 20, 2015 | 18.06 | 18.60 | 17.98 | 18.12 | 217,777 | +0.06(+0.35%) |
Oct 19, 2015 | 17.87 | 18.06 | 17.58 | 18.06 | 380,294 | +0.00(+0.00%) |
Oct 16, 2015 | 18.26 | 18.30 | 17.71 | 18.06 | 198,236 | -0.12(-0.66%) |
Oct 15, 2015 | 18.10 | 18.26 | 17.58 | 18.17 | 184,122 | +0.09(+0.51%) |
Oct 14, 2015 | 17.67 | 18.32 | 17.61 | 18.08 | 330,460 | +0.44(+2.47%) |
Oct 13, 2015 | 17.79 | 18.11 | 17.65 | 17.65 | 265,147 | -0.32(-1.80%) |
Oct 12, 2015 | 18.56 | 18.66 | 17.84 | 17.97 | 516,950 | -0.59(-3.18%) |
Oct 09, 2015 | 18.61 | 19.01 | 18.41 | 18.56 | 503,405 | +0.17(+0.92%) |
Oct 08, 2015 | 18.44 | 18.66 | 18.33 | 18.39 | 271,185 | -0.04(-0.23%) |
Oct 07, 2015 | 18.21 | 18.52 | 17.57 | 18.43 | 381,343 | +0.58(+3.22%) |
Oct 06, 2015 | 17.39 | 18.45 | 17.39 | 17.86 | 397,470 | +0.54(+3.12%) |
Oct 05, 2015 | 16.76 | 17.58 | 16.71 | 17.32 | 404,553 | +0.81(+4.94%) |
Oct 02, 2015 | 16.16 | 16.80 | 16.09 | 16.50 | 512,215 | +0.27(+1.69%) |
Oct 01, 2015 | 16.57 | 16.67 | 15.89 | 16.23 | 428,376 | -0.15(-0.92%) |
Sep 30, 2015 | 15.56 | 16.58 | 15.53 | 16.38 | 638,682 | +0.82(+5.28%) |
Sep 29, 2015 | 15.73 | 16.16 | 15.49 | 15.56 | 370,149 | -0.14(-0.87%) |
Sep 28, 2015 | 16.37 | 16.40 | 15.09 | 15.70 | 789,236 | -0.86(-5.17%) |
Sep 25, 2015 | 16.87 | 17.00 | 16.42 | 16.55 | 410,084 | -0.22(-1.31%) |
Sep 24, 2015 | 17.46 | 17.48 | 16.09 | 16.77 | 673,302 | -0.73(-4.19%) |
Sep 23, 2015 | 17.69 | 18.06 | 17.47 | 17.50 | 265,039 | -0.14(-0.78%) |
Sep 22, 2015 | 17.65 | 18.22 | 17.52 | 17.64 | 377,514 | -0.29(-1.64%) |
Sep 21, 2015 | 18.19 | 18.63 | 17.67 | 17.93 | 454,436 | -0.04(-0.23%) |
Sep 18, 2015 | 18.60 | 18.60 | 17.80 | 17.98 | 1,744,459 | -0.64(-3.46%) |
Sep 17, 2015 | 18.55 | 19.16 | 18.08 | 18.62 | 720,299 | +0.13(+0.70%) |
Sep 16, 2015 | 18.39 | 19.16 | 18.35 | 18.49 | 629,473 | +0.15(+0.82%) |
Sep 15, 2015 | 17.98 | 18.70 | 17.98 | 18.34 | 522,359 | +0.31(+1.75%) |
Sep 14, 2015 | 17.87 | 18.47 | 17.70 | 18.02 | 615,243 | +0.12(+0.69%) |
Sep 11, 2015 | 17.63 | 17.98 | 17.46 | 17.90 | 441,172 | +0.08(+0.46%) |
Sep 10, 2015 | 17.31 | 18.40 | 17.31 | 17.82 | 458,541 | +0.51(+2.97%) |
Sep 09, 2015 | 17.58 | 17.89 | 17.28 | 17.30 | 195,749 | -0.15(-0.86%) |
Sep 08, 2015 | 17.63 | 17.91 | 17.23 | 17.46 | 384,500 | -0.10(-0.55%) |
Sep 04, 2015 | 17.32 | 17.55 | 17.55 | 17.55 | 338,348 | +0.02(+0.12%) |
Sep 03, 2015 | 17.35 | 17.91 | 17.29 | 17.53 | 241,452 | +0.21(+1.19%) |
Sep 02, 2015 | 17.48 | 17.64 | 17.22 | 17.33 | 231,633 | -0.12(-0.67%) |
Sep 01, 2015 | 17.80 | 18.03 | 17.34 | 17.44 | 251,880 | -0.77(-4.21%) |
Aug 31, 2015 | 18.09 | 18.74 | 17.61 | 18.21 | 292,517 | -0.29(-1.55%) |
Aug 28, 2015 | 17.85 | 19.15 | 17.85 | 18.50 | 387,701 | +0.60(+3.37%) |
Aug 27, 2015 | 17.38 | 18.33 | 17.29 | 17.89 | 442,720 | +0.75(+4.39%) |
Aug 26, 2015 | 17.02 | 17.17 | 16.56 | 17.14 | 532,895 | +0.38(+2.25%) |
Aug 25, 2015 | 16.50 | 17.39 | 16.50 | 16.76 | 487,319 | +0.81(+5.06%) |
Aug 24, 2015 | 16.10 | 16.64 | 15.67 | 15.96 | 564,964 | -1.20(-6.99%) |
Aug 21, 2015 | 17.36 | 17.63 | 17.00 | 17.15 | 369,991 | -0.49(-2.79%) |
Aug 20, 2015 | 17.80 | 18.04 | 17.44 | 17.65 | 469,346 | -0.49(-2.72%) |
Aug 19, 2015 | 18.68 | 18.78 | 17.99 | 18.14 | 427,995 | -0.60(-3.18%) |
Aug 18, 2015 | 19.19 | 19.25 | 18.70 | 18.74 | 345,994 | -0.55(-2.84%) |
Aug 17, 2015 | 19.52 | 19.74 | 19.24 | 19.28 | 240,757 | -0.17(-0.88%) |
Aug 14, 2015 | 19.59 | 19.84 | 19.12 | 19.46 | 223,727 | +0.14(+0.74%) |
Aug 13, 2015 | 19.66 | 19.68 | 19.02 | 19.31 | 226,601 | -0.32(-1.64%) |
Aug 12, 2015 | 19.11 | 19.76 | 18.93 | 19.63 | 321,817 | +0.53(+2.76%) |
Aug 11, 2015 | 19.00 | 19.19 | 18.71 | 19.11 | 371,327 | +0.11(+0.58%) |
Aug 10, 2015 | 18.49 | 19.18 | 18.18 | 19.00 | 611,481 | +0.67(+3.66%) |
Aug 07, 2015 | 16.99 | 19.37 | 16.99 | 18.33 | 696,185 | +1.53(+9.09%) |
Aug 06, 2015 | 17.13 | 17.69 | 16.63 | 16.80 | 615,155 | -0.03(-0.20%) |
Aug 05, 2015 | 18.00 | 18.48 | 16.44 | 16.83 | 610,837 | -1.04(-5.82%) |
Aug 04, 2015 | 18.35 | 18.67 | 17.76 | 17.87 | 374,415 | -0.44(-2.39%) |