Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 19.14 | 19.20 | 18.78 | 18.96 | 294,513 | -0.21(-1.10%) |
Oct 29, 2015 | 19.42 | 19.54 | 19.11 | 19.17 | 225,458 | -0.33(-1.69%) |
Oct 28, 2015 | 18.92 | 19.53 | 18.80 | 19.50 | 522,570 | +0.75(+4.00%) |
Oct 27, 2015 | 18.96 | 19.10 | 18.65 | 18.75 | 357,675 | -0.33(-1.73%) |
Oct 26, 2015 | 19.61 | 19.68 | 19.05 | 19.08 | 197,485 | -0.48(-2.45%) |
Oct 23, 2015 | 19.84 | 19.88 | 19.31 | 19.56 | 248,018 | +0.11(+0.57%) |
Oct 22, 2015 | 19.21 | 19.59 | 19.21 | 19.45 | 324,389 | +0.36(+1.89%) |
Oct 21, 2015 | 19.50 | 19.75 | 19.05 | 19.09 | 421,943 | -0.32(-1.65%) |
Oct 20, 2015 | 19.60 | 19.80 | 19.19 | 19.41 | 299,730 | -0.25(-1.27%) |
Oct 19, 2015 | 19.89 | 20.05 | 19.46 | 19.66 | 306,533 | -0.33(-1.65%) |
Oct 16, 2015 | 19.82 | 20.14 | 19.66 | 19.99 | 394,763 | +0.20(+1.01%) |
Oct 15, 2015 | 19.73 | 19.94 | 19.39 | 19.79 | 284,614 | +0.15(+0.76%) |
Oct 14, 2015 | 19.81 | 19.95 | 19.54 | 19.64 | 253,898 | -0.14(-0.71%) |
Oct 13, 2015 | 19.36 | 20.00 | 19.24 | 19.78 | 470,310 | +0.35(+1.80%) |
Oct 12, 2015 | 19.85 | 19.90 | 19.37 | 19.43 | 248,752 | -0.41(-2.07%) |
Oct 09, 2015 | 19.85 | 20.15 | 19.57 | 19.84 | 438,436 | +0.12(+0.61%) |
Oct 08, 2015 | 19.76 | 19.97 | 19.61 | 19.72 | 506,381 | -0.07(-0.35%) |
Oct 07, 2015 | 19.43 | 20.04 | 19.39 | 19.79 | 599,717 | +0.46(+2.38%) |
Oct 06, 2015 | 19.14 | 19.72 | 19.03 | 19.33 | 671,842 | +0.02(+0.10%) |
Oct 05, 2015 | 18.41 | 19.42 | 18.20 | 19.31 | 1,210,259 | +1.11(+6.10%) |
Oct 02, 2015 | 17.50 | 18.34 | 17.01 | 18.20 | 3,611,623 | +2.55(+16.29%) |
Oct 01, 2015 | 16.18 | 16.35 | 15.12 | 15.65 | 976,045 | -0.44(-2.73%) |
Sep 30, 2015 | 16.21 | 16.48 | 15.78 | 16.09 | 633,773 | -0.09(-0.56%) |
Sep 29, 2015 | 16.18 | 16.34 | 15.99 | 16.18 | 453,147 | +0.10(+0.62%) |
Sep 28, 2015 | 16.18 | 16.38 | 15.92 | 16.08 | 721,240 | -0.27(-1.65%) |
Sep 25, 2015 | 16.48 | 16.63 | 16.21 | 16.35 | 266,181 | +0.09(+0.55%) |
Sep 24, 2015 | 16.79 | 16.79 | 16.09 | 16.26 | 371,402 | -0.59(-3.50%) |
Sep 23, 2015 | 17.03 | 17.13 | 16.72 | 16.85 | 194,621 | -0.11(-0.65%) |
Sep 22, 2015 | 16.72 | 17.00 | 16.59 | 16.96 | 262,315 | -0.09(-0.53%) |
Sep 21, 2015 | 17.23 | 17.25 | 16.99 | 17.05 | 387,586 | -0.04(-0.23%) |
Sep 18, 2015 | 16.93 | 17.13 | 16.71 | 17.09 | 405,677 | -0.05(-0.29%) |
Sep 17, 2015 | 17.14 | 17.20 | 16.99 | 17.14 | 985,655 | +0.00(+0.00%) |
Sep 16, 2015 | 16.74 | 17.32 | 16.71 | 17.14 | 906,049 | +0.44(+2.63%) |
Sep 15, 2015 | 16.31 | 16.70 | 16.26 | 16.70 | 361,466 | +0.40(+2.45%) |
Sep 14, 2015 | 16.00 | 16.32 | 15.98 | 16.30 | 229,731 | +0.32(+2.00%) |
Sep 11, 2015 | 15.90 | 16.00 | 15.77 | 15.98 | 245,218 | +0.00(+0.00%) |
Sep 10, 2015 | 15.87 | 16.10 | 15.87 | 15.98 | 120,087 | -0.01(-0.06%) |
Sep 09, 2015 | 16.40 | 16.49 | 15.96 | 15.99 | 387,393 | -0.23(-1.42%) |
Sep 08, 2015 | 16.11 | 16.29 | 15.95 | 16.22 | 378,731 | +0.34(+2.14%) |
Sep 04, 2015 | 15.81 | 15.88 | 15.88 | 15.88 | 368,900 | -0.16(-1.00%) |
Sep 03, 2015 | 16.16 | 16.33 | 15.93 | 16.04 | 224,059 | -0.05(-0.31%) |
Sep 02, 2015 | 16.25 | 16.40 | 15.92 | 16.09 | 413,024 | +0.08(+0.50%) |
Sep 01, 2015 | 16.25 | 16.42 | 15.96 | 16.01 | 660,671 | -0.61(-3.67%) |
Aug 31, 2015 | 16.55 | 16.62 | 16.26 | 16.62 | 487,193 | +0.03(+0.18%) |
Aug 28, 2015 | 16.20 | 16.61 | 16.07 | 16.59 | 350,702 | +0.25(+1.53%) |
Aug 27, 2015 | 15.87 | 16.35 | 15.50 | 16.34 | 486,572 | +0.58(+3.68%) |
Aug 26, 2015 | 15.72 | 15.81 | 15.30 | 15.76 | 375,158 | +0.25(+1.61%) |
Aug 25, 2015 | 15.67 | 15.92 | 15.50 | 15.51 | 357,863 | +0.25(+1.64%) |
Aug 24, 2015 | 14.80 | 15.46 | 14.01 | 15.26 | 535,619 | -0.45(-2.86%) |
Aug 21, 2015 | 15.61 | 16.06 | 15.61 | 15.71 | 444,051 | -0.17(-1.07%) |
Aug 20, 2015 | 16.17 | 16.37 | 15.80 | 15.88 | 469,855 | -0.35(-2.16%) |
Aug 19, 2015 | 16.21 | 16.39 | 16.10 | 16.23 | 275,326 | -0.14(-0.86%) |
Aug 18, 2015 | 16.64 | 16.68 | 16.30 | 16.37 | 476,282 | -0.30(-1.80%) |
Aug 17, 2015 | 16.54 | 16.69 | 16.38 | 16.67 | 251,910 | +0.08(+0.48%) |
Aug 14, 2015 | 16.15 | 16.65 | 16.11 | 16.59 | 333,155 | +0.49(+3.04%) |
Aug 13, 2015 | 16.27 | 16.45 | 16.01 | 16.10 | 273,706 | -0.29(-1.77%) |
Aug 12, 2015 | 16.01 | 16.41 | 15.68 | 16.39 | 288,941 | +0.18(+1.11%) |
Aug 11, 2015 | 16.59 | 16.79 | 16.20 | 16.21 | 219,457 | -0.49(-2.93%) |
Aug 10, 2015 | 16.43 | 16.78 | 16.36 | 16.70 | 280,800 | +0.33(+2.02%) |
Aug 07, 2015 | 16.41 | 16.55 | 16.18 | 16.37 | 360,423 | -0.05(-0.30%) |
Aug 06, 2015 | 16.66 | 16.72 | 16.24 | 16.42 | 400,848 | -0.24(-1.44%) |
Aug 05, 2015 | 17.00 | 17.17 | 16.58 | 16.66 | 399,600 | -0.23(-1.36%) |
Aug 04, 2015 | 16.63 | 17.09 | 16.63 | 16.89 | 531,792 | +0.35(+2.12%) |