Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 18.61 | 18.80 | 18.33 | 18.75 | 280,323 | +0.11(+0.58%) |
Oct 29, 2015 | 18.75 | 18.84 | 18.44 | 18.65 | 253,506 | -0.23(-1.23%) |
Oct 28, 2015 | 17.87 | 18.92 | 17.83 | 18.88 | 401,337 | +1.09(+6.13%) |
Oct 27, 2015 | 18.39 | 18.40 | 17.71 | 17.79 | 367,313 | -0.73(-3.96%) |
Oct 26, 2015 | 18.39 | 18.54 | 18.30 | 18.52 | 261,824 | +0.04(+0.24%) |
Oct 23, 2015 | 18.30 | 18.60 | 18.24 | 18.48 | 223,053 | +0.24(+1.32%) |
Oct 22, 2015 | 18.33 | 18.61 | 18.02 | 18.24 | 376,695 | -0.04(-0.20%) |
Oct 21, 2015 | 18.64 | 18.80 | 18.25 | 18.27 | 401,214 | -0.36(-1.92%) |
Oct 20, 2015 | 18.49 | 19.00 | 18.45 | 18.63 | 457,257 | +0.03(+0.14%) |
Oct 19, 2015 | 17.84 | 18.63 | 17.78 | 18.60 | 607,851 | +0.71(+3.94%) |
Oct 16, 2015 | 17.23 | 18.56 | 17.11 | 17.90 | 1,302,548 | +0.67(+3.89%) |
Oct 15, 2015 | 17.33 | 17.69 | 16.37 | 17.23 | 1,638,041 | -0.75(-4.18%) |
Oct 14, 2015 | 17.84 | 18.02 | 17.10 | 17.98 | 629,947 | +0.24(+1.36%) |
Oct 13, 2015 | 17.73 | 18.06 | 17.66 | 17.74 | 399,931 | -0.05(-0.30%) |
Oct 12, 2015 | 17.84 | 18.01 | 17.69 | 17.79 | 412,716 | +0.02(+0.10%) |
Oct 09, 2015 | 18.05 | 18.10 | 17.61 | 17.77 | 532,777 | -0.17(-0.95%) |
Oct 08, 2015 | 18.15 | 18.43 | 17.85 | 17.94 | 454,702 | -0.26(-1.42%) |
Oct 07, 2015 | 18.01 | 18.61 | 17.97 | 18.20 | 536,434 | +0.34(+1.90%) |
Oct 06, 2015 | 17.74 | 18.01 | 17.74 | 17.86 | 297,570 | +0.13(+0.76%) |
Oct 05, 2015 | 16.93 | 17.81 | 16.93 | 17.73 | 507,092 | +0.89(+5.31%) |
Oct 02, 2015 | 16.19 | 16.83 | 15.90 | 16.83 | 748,791 | +0.56(+3.46%) |
Oct 01, 2015 | 17.03 | 17.18 | 16.09 | 16.27 | 656,917 | -0.84(-4.91%) |
Sep 30, 2015 | 16.99 | 17.42 | 16.74 | 17.11 | 460,037 | +0.30(+1.81%) |
Sep 29, 2015 | 16.82 | 16.99 | 16.66 | 16.81 | 425,459 | +0.05(+0.32%) |
Sep 28, 2015 | 17.01 | 17.07 | 16.58 | 16.75 | 370,984 | -0.29(-1.68%) |
Sep 25, 2015 | 17.33 | 17.38 | 16.90 | 17.04 | 233,187 | -0.17(-0.99%) |
Sep 24, 2015 | 16.83 | 17.21 | 16.73 | 17.21 | 295,717 | +0.12(+0.68%) |
Sep 23, 2015 | 17.50 | 17.50 | 16.89 | 17.09 | 391,926 | -0.32(-1.85%) |
Sep 22, 2015 | 17.74 | 17.74 | 16.94 | 17.41 | 836,048 | -0.54(-3.03%) |
Sep 21, 2015 | 18.25 | 18.29 | 17.89 | 17.96 | 214,527 | -0.21(-1.18%) |
Sep 18, 2015 | 18.34 | 18.75 | 18.11 | 18.17 | 336,574 | -0.42(-2.26%) |
Sep 17, 2015 | 18.42 | 19.06 | 18.34 | 18.59 | 298,428 | +0.13(+0.68%) |
Sep 16, 2015 | 18.15 | 18.51 | 18.04 | 18.47 | 188,007 | +0.34(+1.87%) |
Sep 15, 2015 | 17.54 | 18.24 | 17.42 | 18.13 | 265,162 | +0.64(+3.68%) |
Sep 14, 2015 | 17.53 | 17.58 | 17.19 | 17.49 | 315,427 | -0.09(-0.51%) |
Sep 11, 2015 | 17.97 | 18.11 | 17.31 | 17.58 | 318,457 | -0.41(-2.29%) |
Sep 10, 2015 | 17.84 | 18.18 | 17.84 | 17.99 | 184,984 | +0.15(+0.85%) |
Sep 09, 2015 | 18.27 | 18.45 | 17.82 | 17.83 | 223,253 | -0.29(-1.58%) |
Sep 08, 2015 | 18.29 | 18.40 | 17.92 | 18.12 | 283,817 | +0.13(+0.70%) |
Sep 04, 2015 | 18.12 | 18.00 | 18.00 | 18.00 | 180,299 | -0.34(-1.85%) |
Sep 03, 2015 | 18.35 | 18.64 | 18.27 | 18.33 | 224,094 | +0.05(+0.29%) |
Sep 02, 2015 | 17.91 | 18.67 | 17.82 | 18.28 | 615,130 | +0.58(+3.28%) |
Sep 01, 2015 | 17.95 | 18.17 | 17.65 | 17.70 | 415,102 | -0.60(-3.27%) |
Aug 31, 2015 | 18.15 | 18.47 | 18.15 | 18.30 | 190,241 | +0.05(+0.29%) |
Aug 28, 2015 | 17.75 | 18.29 | 17.75 | 18.25 | 216,391 | +0.46(+2.61%) |
Aug 27, 2015 | 17.42 | 17.82 | 17.08 | 17.78 | 320,623 | +0.42(+2.42%) |
Aug 26, 2015 | 17.40 | 17.40 | 16.98 | 17.36 | 200,197 | +0.33(+1.94%) |
Aug 25, 2015 | 18.13 | 18.21 | 17.01 | 17.03 | 416,822 | -0.68(-3.83%) |
Aug 24, 2015 | 17.33 | 18.49 | 16.96 | 17.71 | 572,247 | -0.50(-2.75%) |
Aug 21, 2015 | 18.26 | 18.51 | 17.95 | 18.21 | 379,344 | -0.37(-1.97%) |
Aug 20, 2015 | 18.63 | 19.09 | 18.59 | 18.58 | 325,561 | -0.29(-1.52%) |
Aug 19, 2015 | 18.94 | 19.15 | 18.64 | 18.86 | 249,246 | -0.13(-0.71%) |
Aug 18, 2015 | 18.84 | 19.10 | 18.79 | 19.00 | 235,764 | +0.15(+0.81%) |
Aug 17, 2015 | 18.78 | 19.11 | 18.69 | 18.84 | 368,668 | +0.04(+0.19%) |
Aug 14, 2015 | 18.70 | 18.86 | 18.65 | 18.81 | 206,904 | +0.06(+0.33%) |
Aug 13, 2015 | 18.94 | 19.13 | 18.72 | 18.75 | 342,048 | -0.25(-1.32%) |
Aug 12, 2015 | 19.30 | 19.31 | 18.81 | 19.00 | 274,401 | -0.37(-1.89%) |
Aug 11, 2015 | 19.72 | 19.72 | 19.23 | 19.36 | 264,705 | -0.54(-2.69%) |
Aug 10, 2015 | 19.61 | 19.91 | 19.48 | 19.90 | 388,369 | +0.30(+1.55%) |
Aug 07, 2015 | 19.60 | 19.66 | 19.31 | 19.59 | 233,085 | -0.04(-0.23%) |
Aug 06, 2015 | 20.09 | 20.31 | 19.34 | 19.64 | 300,576 | -0.39(-1.96%) |
Aug 05, 2015 | 20.15 | 20.29 | 19.72 | 20.03 | 239,795 | +0.07(+0.36%) |
Aug 04, 2015 | 19.84 | 19.99 | 19.43 | 19.96 | 453,349 | +0.08(+0.40%) |