Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 18.78 | 19.21 | 18.31 | 18.94 | 923,548 | +0.25(+1.33%) |
Oct 29, 2015 | 18.76 | 19.51 | 18.44 | 18.69 | 994,740 | -0.07(-0.37%) |
Oct 28, 2015 | 18.93 | 18.99 | 18.50 | 18.76 | 865,092 | -0.10(-0.53%) |
Oct 27, 2015 | 19.23 | 19.26 | 18.67 | 18.86 | 378,961 | -0.43(-2.22%) |
Oct 26, 2015 | 19.83 | 19.89 | 19.16 | 19.29 | 313,088 | -0.57(-2.86%) |
Oct 23, 2015 | 19.44 | 20.08 | 19.30 | 19.86 | 711,877 | +0.59(+3.06%) |
Oct 22, 2015 | 19.13 | 19.55 | 19.03 | 19.27 | 221,520 | +0.20(+1.05%) |
Oct 21, 2015 | 19.56 | 19.56 | 18.98 | 19.07 | 302,414 | -0.45(-2.30%) |
Oct 20, 2015 | 19.08 | 19.56 | 19.00 | 19.52 | 434,690 | +0.45(+2.35%) |
Oct 19, 2015 | 19.21 | 19.36 | 18.67 | 19.07 | 256,236 | -0.19(-0.98%) |
Oct 16, 2015 | 19.27 | 19.45 | 18.96 | 19.26 | 319,232 | +0.07(+0.36%) |
Oct 15, 2015 | 18.48 | 19.27 | 18.42 | 19.19 | 366,331 | +0.78(+4.23%) |
Oct 14, 2015 | 18.83 | 19.35 | 18.25 | 18.42 | 1,037,740 | -0.38(-2.02%) |
Oct 13, 2015 | 18.78 | 19.25 | 18.55 | 18.79 | 584,154 | -0.04(-0.21%) |
Oct 12, 2015 | 19.20 | 19.34 | 18.69 | 18.83 | 382,202 | -0.34(-1.77%) |
Oct 09, 2015 | 19.16 | 19.31 | 18.90 | 19.17 | 272,830 | +0.09(+0.47%) |
Oct 08, 2015 | 18.56 | 19.13 | 18.45 | 19.08 | 336,814 | +0.53(+2.85%) |
Oct 07, 2015 | 17.85 | 18.57 | 17.24 | 18.55 | 512,104 | +0.74(+4.15%) |
Oct 06, 2015 | 18.06 | 18.27 | 17.54 | 17.82 | 645,734 | -0.28(-1.54%) |
Oct 05, 2015 | 17.39 | 18.13 | 17.20 | 18.10 | 618,989 | +0.83(+4.80%) |
Oct 02, 2015 | 16.70 | 17.27 | 16.16 | 17.27 | 493,485 | +0.51(+3.04%) |
Oct 01, 2015 | 16.86 | 17.12 | 16.61 | 16.76 | 702,597 | -0.01(-0.06%) |
Sep 30, 2015 | 16.72 | 16.79 | 16.51 | 16.77 | 697,625 | +0.19(+1.14%) |
Sep 29, 2015 | 16.80 | 16.93 | 16.37 | 16.58 | 880,188 | -0.16(-0.95%) |
Sep 28, 2015 | 17.07 | 17.11 | 16.52 | 16.74 | 1,057,775 | -0.37(-2.16%) |
Sep 25, 2015 | 17.72 | 17.77 | 16.91 | 17.11 | 966,594 | -0.49(-2.78%) |
Sep 24, 2015 | 17.60 | 17.70 | 17.19 | 17.60 | 714,657 | -0.12(-0.68%) |
Sep 23, 2015 | 18.28 | 18.41 | 17.45 | 17.72 | 1,167,266 | -0.58(-3.16%) |
Sep 22, 2015 | 17.93 | 18.31 | 17.74 | 18.30 | 741,041 | +0.15(+0.83%) |
Sep 21, 2015 | 18.26 | 18.45 | 17.97 | 18.15 | 522,734 | +0.02(+0.11%) |
Sep 18, 2015 | 18.16 | 18.45 | 17.81 | 18.13 | 1,249,603 | -0.22(-1.20%) |
Sep 17, 2015 | 17.94 | 18.60 | 17.85 | 18.35 | 847,029 | +0.47(+2.62%) |
Sep 16, 2015 | 17.46 | 17.97 | 17.16 | 17.88 | 702,025 | +0.42(+2.40%) |
Sep 15, 2015 | 17.10 | 17.62 | 17.06 | 17.46 | 546,165 | +0.39(+2.28%) |
Sep 14, 2015 | 17.36 | 17.38 | 16.87 | 17.07 | 808,834 | -0.30(-1.72%) |
Sep 11, 2015 | 16.87 | 17.44 | 16.78 | 17.37 | 1,177,275 | +0.42(+2.47%) |
Sep 10, 2015 | 16.86 | 17.08 | 16.51 | 16.95 | 935,880 | +0.09(+0.53%) |
Sep 09, 2015 | 17.12 | 17.27 | 16.82 | 16.86 | 1,110,129 | -0.11(-0.65%) |
Sep 08, 2015 | 16.76 | 17.09 | 16.66 | 16.97 | 694,379 | +0.34(+2.04%) |
Sep 04, 2015 | 16.65 | 16.63 | 16.63 | 16.63 | 439,430 | -0.19(-1.13%) |
Sep 03, 2015 | 16.72 | 16.92 | 16.58 | 16.82 | 580,221 | +0.14(+0.84%) |
Sep 02, 2015 | 16.69 | 16.89 | 16.36 | 16.68 | 552,995 | +0.07(+0.42%) |
Sep 01, 2015 | 16.47 | 16.90 | 16.42 | 16.61 | 623,260 | -0.20(-1.19%) |
Aug 31, 2015 | 16.89 | 17.06 | 16.72 | 16.81 | 851,817 | -0.11(-0.65%) |
Aug 28, 2015 | 16.92 | 17.03 | 16.78 | 16.92 | 1,225,604 | -0.11(-0.64%) |
Aug 27, 2015 | 16.94 | 17.23 | 16.63 | 17.03 | 1,188,890 | +0.24(+1.43%) |
Aug 26, 2015 | 16.99 | 16.99 | 16.06 | 16.79 | 1,296,300 | +0.12(+0.72%) |
Aug 25, 2015 | 17.09 | 17.34 | 16.53 | 16.67 | 771,806 | -0.04(-0.24%) |
Aug 24, 2015 | 16.77 | 17.24 | 16.47 | 16.71 | 1,197,850 | -0.97(-5.48%) |
Aug 21, 2015 | 17.76 | 17.97 | 17.49 | 17.68 | 1,000,281 | -0.26(-1.45%) |
Aug 20, 2015 | 18.24 | 18.24 | 17.83 | 17.94 | 637,818 | -0.47(-2.55%) |
Aug 19, 2015 | 18.33 | 18.72 | 17.90 | 18.41 | 660,059 | +0.01(+0.05%) |
Aug 18, 2015 | 18.79 | 18.86 | 18.37 | 18.40 | 660,546 | -0.42(-2.23%) |
Aug 17, 2015 | 18.93 | 18.98 | 18.45 | 18.81 | 760,610 | -0.30(-1.57%) |
Aug 14, 2015 | 18.85 | 19.23 | 18.85 | 19.11 | 793,354 | +0.26(+1.38%) |
Aug 13, 2015 | 18.70 | 19.26 | 18.67 | 18.85 | 1,076,156 | +0.14(+0.75%) |
Aug 12, 2015 | 18.58 | 18.95 | 18.37 | 18.71 | 1,332,491 | -0.07(-0.37%) |
Aug 11, 2015 | 18.40 | 18.86 | 18.28 | 18.78 | 1,243,566 | +0.28(+1.51%) |
Aug 10, 2015 | 18.54 | 18.95 | 17.83 | 18.50 | 1,474,418 | +0.02(+0.11%) |
Aug 07, 2015 | 17.13 | 18.74 | 17.09 | 18.48 | 1,760,652 | +1.12(+6.44%) |
Aug 06, 2015 | 17.55 | 17.82 | 16.87 | 17.37 | 1,537,069 | -0.19(-1.08%) |
Aug 05, 2015 | 16.29 | 17.65 | 15.99 | 17.56 | 3,289,562 | +1.26(+7.72%) |
Aug 04, 2015 | 17.22 | 18.08 | 14.79 | 16.30 | 12,038,575 | -10.34(-38.82%) |