Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 15.70 | 16.36 | 15.58 | 16.13 | 939,245 | +0.40(+2.53%) |
Oct 29, 2015 | 17.17 | 17.17 | 15.57 | 15.73 | 1,943,611 | -2.32(-12.83%) |
Oct 28, 2015 | 18.47 | 18.65 | 17.76 | 18.05 | 1,278,483 | -0.33(-1.82%) |
Oct 27, 2015 | 18.80 | 18.98 | 18.27 | 18.38 | 695,786 | -0.44(-2.35%) |
Oct 26, 2015 | 18.85 | 19.29 | 18.71 | 18.82 | 577,129 | -0.01(-0.05%) |
Oct 23, 2015 | 17.99 | 19.29 | 17.56 | 18.83 | 878,944 | +1.43(+8.21%) |
Oct 22, 2015 | 17.19 | 17.72 | 17.09 | 17.40 | 294,092 | +0.26(+1.53%) |
Oct 21, 2015 | 18.46 | 18.47 | 17.10 | 17.14 | 452,997 | -1.23(-6.70%) |
Oct 20, 2015 | 17.88 | 18.45 | 17.86 | 18.37 | 556,581 | +0.48(+2.68%) |
Oct 19, 2015 | 17.70 | 17.97 | 17.57 | 17.89 | 409,063 | +0.16(+0.92%) |
Oct 16, 2015 | 18.00 | 18.23 | 17.68 | 17.73 | 399,807 | -0.17(-0.96%) |
Oct 15, 2015 | 17.50 | 17.98 | 17.23 | 17.90 | 561,147 | +0.39(+2.22%) |
Oct 14, 2015 | 18.15 | 18.26 | 16.72 | 17.51 | 795,397 | -0.71(-3.92%) |
Oct 13, 2015 | 17.95 | 18.55 | 17.84 | 18.23 | 800,533 | +0.19(+1.05%) |
Oct 12, 2015 | 17.89 | 18.24 | 17.73 | 18.04 | 365,430 | +0.23(+1.27%) |
Oct 09, 2015 | 17.64 | 18.01 | 17.52 | 17.81 | 382,569 | +0.13(+0.72%) |
Oct 08, 2015 | 16.98 | 17.71 | 16.88 | 17.68 | 507,745 | +0.71(+4.16%) |
Oct 07, 2015 | 16.29 | 17.17 | 16.19 | 16.98 | 714,149 | +0.72(+4.45%) |
Oct 06, 2015 | 16.19 | 16.48 | 16.06 | 16.25 | 328,579 | +0.02(+0.11%) |
Oct 05, 2015 | 15.83 | 16.37 | 15.60 | 16.24 | 451,696 | +0.59(+3.76%) |
Oct 02, 2015 | 15.30 | 15.66 | 15.01 | 15.65 | 328,038 | +0.11(+0.70%) |
Oct 01, 2015 | 15.27 | 15.68 | 15.13 | 15.54 | 625,002 | +0.25(+1.66%) |
Sep 30, 2015 | 15.30 | 15.38 | 14.92 | 15.29 | 384,569 | +0.26(+1.75%) |
Sep 29, 2015 | 15.00 | 15.28 | 14.61 | 15.02 | 464,038 | +0.07(+0.48%) |
Sep 28, 2015 | 15.38 | 15.45 | 14.79 | 14.95 | 481,333 | -0.54(-3.50%) |
Sep 25, 2015 | 16.19 | 16.27 | 15.48 | 15.49 | 484,898 | -0.47(-2.95%) |
Sep 24, 2015 | 15.76 | 16.06 | 15.67 | 15.96 | 419,455 | +0.05(+0.28%) |
Sep 23, 2015 | 16.17 | 16.61 | 15.75 | 15.92 | 425,486 | -0.25(-1.57%) |
Sep 22, 2015 | 16.28 | 16.52 | 16.00 | 16.17 | 520,524 | -0.25(-1.54%) |
Sep 21, 2015 | 16.74 | 17.09 | 16.34 | 16.43 | 850,889 | -0.05(-0.28%) |
Sep 18, 2015 | 17.04 | 17.19 | 16.44 | 16.47 | 898,269 | -0.76(-4.41%) |
Sep 17, 2015 | 17.21 | 17.64 | 17.14 | 17.23 | 603,791 | +0.00(+0.00%) |
Sep 16, 2015 | 17.25 | 17.67 | 16.95 | 17.23 | 620,782 | -0.08(-0.47%) |
Sep 15, 2015 | 18.09 | 18.36 | 17.14 | 17.31 | 701,263 | -0.71(-3.96%) |
Sep 14, 2015 | 17.92 | 18.08 | 17.60 | 18.03 | 355,473 | +0.10(+0.56%) |
Sep 11, 2015 | 17.44 | 18.02 | 17.39 | 17.93 | 394,087 | +0.35(+2.01%) |
Sep 10, 2015 | 17.50 | 17.95 | 17.45 | 17.57 | 348,187 | +0.06(+0.36%) |
Sep 09, 2015 | 17.85 | 17.88 | 17.48 | 17.51 | 572,005 | -0.10(-0.56%) |
Sep 08, 2015 | 17.23 | 17.92 | 17.16 | 17.61 | 713,041 | +0.68(+4.04%) |
Sep 04, 2015 | 17.22 | 16.93 | 16.93 | 16.93 | 422,596 | -0.55(-3.14%) |
Sep 03, 2015 | 16.95 | 17.67 | 16.77 | 17.48 | 561,606 | +0.52(+3.08%) |
Sep 02, 2015 | 16.60 | 16.96 | 16.18 | 16.95 | 519,651 | +0.58(+3.51%) |
Sep 01, 2015 | 17.75 | 17.98 | 15.57 | 16.38 | 3,458,885 | -1.65(-9.17%) |
Aug 31, 2015 | 17.69 | 18.74 | 17.45 | 18.03 | 1,019,923 | +0.51(+2.93%) |
Aug 28, 2015 | 17.93 | 18.18 | 17.33 | 17.52 | 542,660 | -0.46(-2.55%) |
Aug 27, 2015 | 17.98 | 18.61 | 17.93 | 17.98 | 524,032 | +0.12(+0.65%) |
Aug 26, 2015 | 17.79 | 17.92 | 17.16 | 17.86 | 358,231 | +0.48(+2.74%) |
Aug 25, 2015 | 17.66 | 17.98 | 17.33 | 17.39 | 430,826 | +0.21(+1.20%) |
Aug 24, 2015 | 17.48 | 18.02 | 17.08 | 17.18 | 1,099,263 | -1.29(-6.96%) |
Aug 21, 2015 | 18.38 | 19.18 | 17.98 | 18.46 | 856,790 | -0.19(-1.01%) |
Aug 20, 2015 | 19.19 | 19.27 | 18.59 | 18.65 | 562,227 | -0.85(-4.33%) |
Aug 19, 2015 | 19.20 | 19.62 | 18.84 | 19.50 | 523,228 | +0.45(+2.36%) |
Aug 18, 2015 | 19.24 | 19.35 | 18.78 | 19.05 | 494,171 | -0.27(-1.40%) |
Aug 17, 2015 | 18.98 | 19.43 | 18.77 | 19.32 | 421,107 | +0.11(+0.56%) |
Aug 14, 2015 | 18.84 | 19.41 | 18.83 | 19.21 | 560,662 | +0.32(+1.71%) |
Aug 13, 2015 | 18.71 | 19.07 | 18.50 | 18.89 | 354,120 | +0.18(+0.96%) |
Aug 12, 2015 | 18.55 | 18.82 | 18.47 | 18.71 | 440,465 | +0.01(+0.05%) |
Aug 11, 2015 | 18.82 | 19.05 | 18.31 | 18.70 | 612,660 | -0.41(-2.16%) |
Aug 10, 2015 | 19.97 | 19.98 | 19.01 | 19.11 | 594,113 | -0.64(-3.23%) |
Aug 07, 2015 | 19.51 | 20.11 | 19.32 | 19.75 | 571,901 | +0.04(+0.23%) |
Aug 06, 2015 | 20.75 | 21.24 | 18.94 | 19.71 | 1,385,936 | -0.98(-4.74%) |
Aug 05, 2015 | 19.95 | 20.75 | 19.91 | 20.69 | 1,318,156 | +0.70(+3.51%) |
Aug 04, 2015 | 18.19 | 20.05 | 18.19 | 19.98 | 2,169,064 | +1.85(+10.21%) |