Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 18.74 | 18.99 | 18.23 | 18.97 | 298,834 | +0.29(+1.55%) |
Oct 29, 2015 | 18.71 | 18.83 | 18.56 | 18.69 | 96,565 | -0.09(-0.46%) |
Oct 28, 2015 | 18.24 | 18.80 | 18.21 | 18.77 | 206,880 | +0.54(+2.96%) |
Oct 27, 2015 | 18.61 | 18.61 | 17.85 | 18.23 | 322,583 | -0.40(-2.17%) |
Oct 26, 2015 | 18.45 | 19.24 | 18.34 | 18.64 | 211,368 | +0.20(+1.10%) |
Oct 23, 2015 | 19.03 | 19.03 | 18.26 | 18.44 | 234,492 | -0.50(-2.64%) |
Oct 22, 2015 | 18.93 | 19.23 | 18.79 | 18.94 | 85,694 | +0.13(+0.67%) |
Oct 21, 2015 | 19.57 | 19.59 | 18.76 | 18.81 | 141,270 | -0.71(-3.65%) |
Oct 20, 2015 | 19.51 | 19.67 | 19.29 | 19.52 | 230,313 | +0.06(+0.30%) |
Oct 19, 2015 | 18.91 | 19.48 | 18.85 | 19.47 | 274,543 | +0.43(+2.28%) |
Oct 16, 2015 | 18.92 | 19.15 | 18.71 | 19.03 | 225,322 | +0.19(+1.02%) |
Oct 15, 2015 | 18.52 | 18.86 | 18.33 | 18.84 | 186,605 | +0.35(+1.87%) |
Oct 14, 2015 | 18.48 | 18.81 | 18.42 | 18.49 | 139,975 | +0.03(+0.16%) |
Oct 13, 2015 | 18.83 | 19.12 | 18.33 | 18.46 | 150,414 | -0.45(-2.39%) |
Oct 12, 2015 | 18.80 | 18.96 | 18.74 | 18.92 | 144,252 | +0.15(+0.82%) |
Oct 09, 2015 | 18.76 | 19.03 | 18.65 | 18.76 | 152,143 | +0.02(+0.10%) |
Oct 08, 2015 | 18.52 | 18.81 | 18.50 | 18.74 | 272,280 | +0.21(+1.14%) |
Oct 07, 2015 | 18.57 | 18.63 | 18.45 | 18.53 | 291,439 | +0.07(+0.37%) |
Oct 06, 2015 | 18.44 | 18.61 | 18.35 | 18.46 | 245,786 | -0.04(-0.21%) |
Oct 05, 2015 | 18.14 | 18.55 | 17.83 | 18.50 | 559,541 | +0.53(+2.95%) |
Oct 02, 2015 | 18.21 | 18.24 | 17.91 | 17.97 | 302,669 | -0.30(-1.63%) |
Oct 01, 2015 | 18.49 | 18.57 | 17.87 | 18.27 | 353,196 | -0.30(-1.61%) |
Sep 30, 2015 | 18.67 | 18.74 | 18.41 | 18.57 | 421,325 | +0.05(+0.26%) |
Sep 29, 2015 | 18.63 | 18.67 | 18.38 | 18.52 | 162,112 | -0.08(-0.41%) |
Sep 28, 2015 | 18.96 | 18.96 | 18.45 | 18.60 | 367,945 | -0.38(-1.98%) |
Sep 25, 2015 | 19.32 | 19.72 | 18.92 | 18.97 | 211,958 | -0.17(-0.90%) |
Sep 24, 2015 | 19.18 | 19.27 | 18.96 | 19.15 | 301,916 | -0.05(-0.25%) |
Sep 23, 2015 | 19.14 | 19.45 | 19.04 | 19.20 | 242,210 | +0.04(+0.20%) |
Sep 22, 2015 | 19.28 | 19.47 | 19.12 | 19.16 | 237,444 | -0.28(-1.43%) |
Sep 21, 2015 | 19.30 | 19.57 | 19.19 | 19.44 | 482,439 | +0.20(+1.05%) |
Sep 18, 2015 | 18.68 | 19.30 | 18.56 | 19.23 | 970,502 | +0.33(+1.73%) |
Sep 17, 2015 | 19.14 | 19.21 | 18.76 | 18.91 | 407,763 | -0.34(-1.75%) |
Sep 16, 2015 | 18.99 | 19.31 | 18.82 | 19.24 | 384,526 | +0.30(+1.57%) |
Sep 15, 2015 | 18.75 | 19.15 | 18.70 | 18.95 | 327,083 | +0.28(+1.49%) |
Sep 14, 2015 | 18.53 | 18.79 | 18.37 | 18.67 | 230,015 | +0.13(+0.73%) |
Sep 11, 2015 | 18.27 | 18.74 | 18.27 | 18.53 | 406,848 | +0.13(+0.73%) |
Sep 10, 2015 | 18.24 | 18.62 | 18.13 | 18.40 | 256,435 | +0.12(+0.68%) |
Sep 09, 2015 | 18.27 | 18.45 | 18.18 | 18.27 | 209,392 | +0.10(+0.53%) |
Sep 08, 2015 | 17.90 | 18.30 | 17.71 | 18.18 | 351,369 | +0.47(+2.66%) |
Sep 04, 2015 | 17.42 | 17.70 | 17.70 | 17.70 | 195,279 | +0.12(+0.66%) |
Sep 03, 2015 | 17.58 | 17.90 | 17.51 | 17.59 | 282,261 | +0.02(+0.11%) |
Sep 02, 2015 | 17.63 | 17.64 | 17.29 | 17.57 | 433,527 | +0.02(+0.11%) |
Sep 01, 2015 | 17.45 | 17.63 | 17.29 | 17.55 | 595,458 | -0.08(-0.44%) |
Aug 31, 2015 | 17.81 | 17.95 | 17.60 | 17.63 | 863,888 | -0.26(-1.45%) |
Aug 28, 2015 | 18.15 | 18.27 | 17.78 | 17.89 | 279,092 | -0.38(-2.11%) |
Aug 27, 2015 | 18.16 | 18.31 | 17.88 | 18.27 | 324,089 | +0.26(+1.44%) |
Aug 26, 2015 | 18.28 | 18.28 | 17.56 | 18.01 | 453,932 | +0.03(+0.16%) |
Aug 25, 2015 | 18.44 | 18.45 | 17.83 | 17.98 | 456,884 | +0.00(+0.00%) |
Aug 24, 2015 | 17.65 | 18.27 | 16.85 | 17.98 | 552,274 | -0.43(-2.35%) |
Aug 21, 2015 | 18.66 | 18.99 | 18.41 | 18.42 | 814,631 | -0.54(-2.84%) |
Aug 20, 2015 | 19.12 | 19.16 | 18.83 | 18.96 | 359,517 | +0.07(+0.36%) |
Aug 19, 2015 | 18.73 | 19.19 | 18.65 | 18.89 | 751,411 | -0.02(-0.10%) |
Aug 18, 2015 | 18.96 | 19.13 | 18.58 | 18.91 | 599,020 | -0.19(-1.01%) |
Aug 17, 2015 | 18.83 | 19.19 | 18.75 | 19.10 | 695,085 | +0.10(+0.51%) |
Aug 14, 2015 | 18.32 | 19.07 | 18.27 | 19.00 | 1,339,967 | +0.63(+3.46%) |
Aug 13, 2015 | 18.08 | 18.41 | 18.05 | 18.37 | 5,552,182 | +0.01(+0.05%) |
Aug 12, 2015 | 18.58 | 18.79 | 18.05 | 18.36 | 1,264,302 | -0.68(-3.59%) |
Aug 11, 2015 | 19.92 | 19.92 | 18.53 | 19.04 | 582,130 | -1.49(-7.26%) |
Aug 10, 2015 | 20.84 | 20.96 | 20.44 | 20.53 | 159,044 | -0.20(-0.97%) |
Aug 07, 2015 | 20.80 | 20.90 | 20.54 | 20.73 | 128,001 | -0.16(-0.78%) |
Aug 06, 2015 | 20.85 | 21.10 | 20.58 | 20.90 | 98,289 | +0.13(+0.65%) |
Aug 05, 2015 | 20.71 | 20.89 | 20.53 | 20.76 | 125,868 | +0.08(+0.37%) |
Aug 04, 2015 | 21.69 | 22.76 | 20.11 | 20.69 | 596,381 | -1.39(-6.32%) |