Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 19.40 | 19.81 | 19.40 | 19.69 | 165,781 | +0.26(+1.33%) |
Oct 29, 2015 | 19.86 | 20.11 | 19.39 | 19.43 | 278,582 | -0.58(-2.89%) |
Oct 28, 2015 | 19.33 | 20.01 | 19.16 | 20.01 | 180,845 | +0.71(+3.67%) |
Oct 27, 2015 | 19.48 | 19.49 | 18.96 | 19.30 | 183,923 | -0.30(-1.54%) |
Oct 26, 2015 | 19.76 | 19.82 | 19.43 | 19.61 | 115,249 | -0.15(-0.75%) |
Oct 23, 2015 | 19.73 | 20.03 | 19.54 | 19.76 | 238,276 | +0.23(+1.19%) |
Oct 22, 2015 | 18.96 | 19.77 | 18.87 | 19.52 | 231,048 | +0.66(+3.48%) |
Oct 21, 2015 | 18.96 | 19.13 | 18.82 | 18.87 | 235,503 | -0.06(-0.31%) |
Oct 20, 2015 | 18.79 | 19.07 | 18.74 | 18.92 | 251,689 | +0.14(+0.72%) |
Oct 19, 2015 | 18.98 | 19.08 | 18.60 | 18.79 | 432,402 | -0.31(-1.62%) |
Oct 16, 2015 | 18.29 | 19.31 | 18.15 | 19.10 | 474,892 | +0.89(+4.92%) |
Oct 15, 2015 | 17.28 | 18.45 | 16.63 | 18.20 | 447,269 | +0.48(+2.72%) |
Oct 14, 2015 | 17.83 | 18.20 | 17.67 | 17.72 | 444,923 | -0.17(-0.94%) |
Oct 13, 2015 | 17.99 | 18.23 | 17.84 | 17.89 | 297,515 | -0.21(-1.17%) |
Oct 12, 2015 | 18.04 | 18.14 | 17.89 | 18.10 | 166,542 | +0.08(+0.46%) |
Oct 09, 2015 | 17.91 | 18.25 | 17.84 | 18.02 | 383,674 | +0.14(+0.79%) |
Oct 08, 2015 | 17.82 | 17.95 | 17.71 | 17.88 | 262,121 | -0.01(-0.07%) |
Oct 07, 2015 | 17.59 | 18.04 | 17.51 | 17.89 | 313,795 | +0.31(+1.76%) |
Oct 06, 2015 | 17.35 | 17.68 | 17.33 | 17.58 | 318,148 | +0.24(+1.41%) |
Oct 05, 2015 | 17.14 | 17.58 | 16.95 | 17.33 | 705,378 | +0.30(+1.74%) |
Oct 02, 2015 | 17.16 | 17.16 | 16.76 | 17.04 | 316,717 | -0.33(-1.89%) |
Oct 01, 2015 | 17.71 | 17.77 | 17.33 | 17.37 | 221,379 | -0.30(-1.71%) |
Sep 30, 2015 | 17.46 | 17.92 | 17.30 | 17.67 | 384,124 | +0.39(+2.27%) |
Sep 29, 2015 | 17.59 | 17.72 | 17.14 | 17.28 | 236,142 | -0.32(-1.83%) |
Sep 28, 2015 | 18.17 | 18.25 | 17.58 | 17.60 | 211,152 | -0.69(-3.77%) |
Sep 25, 2015 | 18.39 | 18.54 | 18.22 | 18.29 | 237,170 | +0.06(+0.35%) |
Sep 24, 2015 | 18.06 | 18.25 | 17.81 | 18.22 | 140,973 | -0.01(-0.07%) |
Sep 23, 2015 | 18.39 | 18.46 | 18.11 | 18.24 | 75,748 | -0.10(-0.56%) |
Sep 22, 2015 | 18.71 | 18.71 | 18.18 | 18.34 | 171,372 | -0.64(-3.36%) |
Sep 21, 2015 | 18.70 | 19.07 | 18.67 | 18.98 | 185,491 | +0.33(+1.80%) |
Sep 18, 2015 | 18.73 | 18.84 | 18.40 | 18.64 | 312,931 | -0.36(-1.90%) |
Sep 17, 2015 | 19.01 | 19.32 | 18.97 | 19.00 | 157,397 | -0.01(-0.03%) |
Sep 16, 2015 | 18.74 | 19.01 | 18.65 | 19.01 | 132,419 | +0.28(+1.48%) |
Sep 15, 2015 | 18.26 | 18.85 | 18.15 | 18.73 | 135,408 | +0.50(+2.75%) |
Sep 14, 2015 | 18.27 | 18.33 | 18.13 | 18.23 | 121,109 | -0.06(-0.35%) |
Sep 11, 2015 | 18.06 | 18.35 | 17.88 | 18.29 | 158,661 | +0.12(+0.64%) |
Sep 10, 2015 | 18.22 | 18.40 | 18.10 | 18.18 | 95,726 | -0.08(-0.42%) |
Sep 09, 2015 | 18.89 | 18.89 | 18.23 | 18.26 | 351,115 | -0.50(-2.64%) |
Sep 08, 2015 | 18.47 | 18.83 | 18.40 | 18.75 | 129,108 | +0.55(+3.04%) |
Sep 04, 2015 | 18.11 | 18.20 | 18.20 | 18.20 | 223,707 | -0.14(-0.77%) |
Sep 03, 2015 | 18.23 | 18.51 | 18.17 | 18.34 | 225,241 | +0.14(+0.74%) |
Sep 02, 2015 | 18.44 | 18.69 | 18.07 | 18.20 | 165,857 | +0.06(+0.32%) |
Sep 01, 2015 | 18.82 | 18.94 | 18.10 | 18.15 | 184,675 | -0.99(-5.18%) |
Aug 31, 2015 | 19.40 | 19.93 | 19.09 | 19.14 | 368,118 | -0.42(-2.15%) |
Aug 28, 2015 | 19.75 | 19.91 | 19.42 | 19.56 | 144,221 | -0.32(-1.61%) |
Aug 27, 2015 | 19.51 | 19.94 | 19.21 | 19.88 | 208,336 | +0.58(+3.01%) |
Aug 26, 2015 | 19.51 | 19.63 | 18.93 | 19.30 | 199,654 | +0.15(+0.80%) |
Aug 25, 2015 | 19.55 | 19.55 | 19.10 | 19.14 | 384,035 | +0.09(+0.47%) |
Aug 24, 2015 | 18.53 | 19.67 | 18.42 | 19.05 | 268,781 | -0.59(-2.99%) |
Aug 21, 2015 | 19.91 | 20.18 | 19.63 | 19.64 | 193,462 | -0.59(-2.90%) |
Aug 20, 2015 | 20.16 | 20.46 | 20.16 | 20.23 | 179,800 | -0.14(-0.69%) |
Aug 19, 2015 | 20.31 | 20.64 | 20.20 | 20.37 | 278,207 | -0.09(-0.44%) |
Aug 18, 2015 | 20.25 | 20.52 | 20.25 | 20.46 | 223,372 | +0.13(+0.66%) |
Aug 17, 2015 | 20.10 | 20.47 | 20.07 | 20.32 | 215,780 | +0.10(+0.47%) |
Aug 14, 2015 | 19.75 | 20.30 | 19.75 | 20.23 | 207,468 | +0.43(+2.16%) |
Aug 13, 2015 | 19.89 | 20.02 | 19.67 | 19.80 | 208,057 | -0.04(-0.23%) |
Aug 12, 2015 | 19.60 | 20.00 | 19.52 | 19.85 | 480,192 | +0.04(+0.19%) |
Aug 11, 2015 | 19.67 | 19.90 | 19.53 | 19.81 | 390,489 | -0.11(-0.58%) |
Aug 10, 2015 | 19.53 | 20.13 | 19.31 | 19.92 | 376,362 | +0.52(+2.70%) |
Aug 07, 2015 | 18.98 | 20.08 | 18.89 | 19.40 | 780,299 | +0.30(+1.57%) |
Aug 06, 2015 | 19.28 | 19.28 | 18.91 | 19.10 | 164,098 | -0.19(-0.96%) |
Aug 05, 2015 | 19.76 | 19.90 | 19.20 | 19.28 | 112,058 | -0.40(-2.01%) |
Aug 04, 2015 | 19.78 | 19.93 | 19.51 | 19.68 | 84,483 | -0.13(-0.68%) |