Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 15.83 | 15.91 | 15.53 | 15.71 | 814,200 | -0.10(-0.65%) |
Oct 29, 2015 | 15.66 | 15.91 | 15.58 | 15.82 | 561,475 | +0.15(+0.93%) |
Oct 28, 2015 | 16.06 | 16.06 | 15.58 | 15.67 | 771,440 | -0.20(-1.25%) |
Oct 27, 2015 | 15.71 | 15.89 | 15.58 | 15.87 | 918,543 | +0.06(+0.38%) |
Oct 26, 2015 | 15.92 | 15.99 | 15.72 | 15.81 | 771,182 | -0.18(-1.13%) |
Oct 23, 2015 | 16.04 | 16.08 | 15.94 | 15.99 | 572,819 | -0.01(-0.05%) |
Oct 22, 2015 | 15.63 | 16.04 | 15.60 | 16.00 | 1,324,427 | +0.46(+2.99%) |
Oct 21, 2015 | 16.01 | 16.01 | 15.52 | 15.53 | 555,486 | -0.46(-2.85%) |
Oct 20, 2015 | 16.00 | 16.07 | 15.85 | 15.99 | 553,006 | +0.01(+0.05%) |
Oct 19, 2015 | 15.87 | 16.01 | 15.87 | 15.98 | 920,136 | +0.01(+0.05%) |
Oct 16, 2015 | 15.97 | 16.02 | 15.87 | 15.97 | 625,578 | -0.02(-0.11%) |
Oct 15, 2015 | 15.91 | 15.99 | 15.61 | 15.99 | 610,486 | +0.16(+1.03%) |
Oct 14, 2015 | 15.94 | 16.03 | 15.74 | 15.83 | 1,320,181 | -0.09(-0.59%) |
Oct 13, 2015 | 15.91 | 15.98 | 15.76 | 15.92 | 805,630 | -0.06(-0.38%) |
Oct 12, 2015 | 16.02 | 16.09 | 15.87 | 15.98 | 976,063 | -0.03(-0.21%) |
Oct 09, 2015 | 16.09 | 16.15 | 15.97 | 16.01 | 1,082,984 | -0.03(-0.21%) |
Oct 08, 2015 | 15.92 | 16.05 | 15.73 | 16.05 | 1,191,563 | +0.05(+0.32%) |
Oct 07, 2015 | 15.83 | 16.06 | 15.83 | 16.00 | 1,619,640 | +0.17(+1.09%) |
Oct 06, 2015 | 15.83 | 15.98 | 15.70 | 15.83 | 1,341,257 | +0.10(+0.66%) |
Oct 05, 2015 | 15.51 | 15.93 | 15.32 | 15.72 | 2,731,264 | +0.33(+2.12%) |
Oct 02, 2015 | 14.95 | 15.40 | 14.75 | 15.40 | 1,317,275 | +0.26(+1.70%) |
Oct 01, 2015 | 14.78 | 15.24 | 14.78 | 15.14 | 1,135,777 | +0.36(+2.44%) |
Sep 30, 2015 | 14.44 | 14.80 | 14.38 | 14.78 | 941,795 | +0.40(+2.75%) |
Sep 29, 2015 | 14.86 | 14.90 | 14.15 | 14.38 | 1,280,133 | -0.52(-3.52%) |
Sep 28, 2015 | 15.22 | 15.23 | 14.79 | 14.90 | 1,599,226 | -0.31(-2.03%) |
Sep 25, 2015 | 15.30 | 15.38 | 14.95 | 15.21 | 2,370,930 | -0.05(-0.34%) |
Sep 24, 2015 | 15.27 | 15.32 | 14.84 | 15.27 | 1,000,455 | -0.18(-1.17%) |
Sep 23, 2015 | 15.67 | 15.67 | 15.14 | 15.45 | 877,241 | -0.21(-1.32%) |
Sep 22, 2015 | 15.95 | 15.95 | 15.49 | 15.65 | 610,249 | -0.43(-2.67%) |
Sep 21, 2015 | 16.04 | 16.25 | 15.93 | 16.08 | 488,852 | +0.03(+0.21%) |
Sep 18, 2015 | 16.13 | 16.13 | 15.71 | 16.05 | 1,142,884 | -0.23(-1.43%) |
Sep 17, 2015 | 16.41 | 16.81 | 16.21 | 16.28 | 1,072,184 | -0.29(-1.76%) |
Sep 16, 2015 | 16.36 | 16.57 | 16.14 | 16.57 | 533,115 | +0.25(+1.53%) |
Sep 15, 2015 | 16.13 | 16.35 | 16.07 | 16.32 | 648,735 | +0.27(+1.66%) |
Sep 14, 2015 | 16.26 | 16.26 | 15.94 | 16.06 | 405,395 | -0.19(-1.16%) |
Sep 11, 2015 | 16.25 | 16.39 | 16.06 | 16.25 | 447,975 | -0.13(-0.79%) |
Sep 10, 2015 | 16.41 | 16.49 | 16.23 | 16.38 | 1,029,720 | -0.09(-0.57%) |
Sep 09, 2015 | 16.87 | 17.06 | 16.44 | 16.47 | 931,652 | -0.32(-1.90%) |
Sep 08, 2015 | 16.43 | 16.81 | 16.26 | 16.79 | 804,195 | +0.61(+3.77%) |
Sep 04, 2015 | 16.13 | 16.18 | 16.18 | 16.18 | 480,659 | -0.17(-1.05%) |
Sep 03, 2015 | 16.37 | 16.60 | 16.08 | 16.35 | 841,526 | +0.09(+0.58%) |
Sep 02, 2015 | 15.96 | 16.26 | 15.72 | 16.26 | 2,742,120 | +0.51(+3.22%) |
Sep 01, 2015 | 15.75 | 16.00 | 15.58 | 15.75 | 1,199,097 | -0.23(-1.45%) |
Aug 31, 2015 | 16.35 | 16.38 | 15.91 | 15.98 | 840,431 | -0.40(-2.47%) |
Aug 28, 2015 | 16.13 | 16.49 | 16.06 | 16.38 | 986,615 | +0.22(+1.38%) |
Aug 27, 2015 | 15.73 | 16.30 | 15.72 | 16.16 | 2,203,823 | +0.66(+4.27%) |
Aug 26, 2015 | 15.52 | 15.77 | 15.41 | 15.50 | 1,732,273 | +0.27(+1.75%) |
Aug 25, 2015 | 15.88 | 16.09 | 15.16 | 15.23 | 2,075,249 | -0.32(-2.05%) |
Aug 24, 2015 | 15.48 | 16.15 | 13.20 | 15.55 | 2,387,534 | -0.65(-4.03%) |
Aug 21, 2015 | 16.02 | 16.35 | 15.95 | 16.20 | 1,847,894 | -0.01(-0.05%) |
Aug 20, 2015 | 16.71 | 16.71 | 16.03 | 16.21 | 1,781,017 | -0.54(-3.23%) |
Aug 19, 2015 | 17.12 | 17.16 | 16.75 | 16.75 | 1,191,968 | -0.46(-2.65%) |
Aug 18, 2015 | 16.86 | 17.52 | 16.84 | 17.21 | 899,456 | -0.44(-2.49%) |
Aug 17, 2015 | 17.73 | 17.75 | 17.53 | 17.65 | 823,709 | -0.16(-0.92%) |
Aug 14, 2015 | 17.50 | 17.81 | 17.36 | 17.81 | 989,593 | -0.25(-1.38%) |
Aug 13, 2015 | 18.27 | 18.27 | 17.62 | 18.06 | 532,204 | +0.15(+0.82%) |
Aug 12, 2015 | 17.91 | 17.99 | 17.39 | 17.92 | 730,424 | -0.08(-0.43%) |
Aug 11, 2015 | 18.59 | 18.70 | 17.89 | 17.99 | 1,110,703 | -0.84(-4.48%) |
Aug 10, 2015 | 18.25 | 18.95 | 18.25 | 18.84 | 1,341,852 | +0.62(+3.40%) |
Aug 07, 2015 | 17.34 | 18.40 | 17.23 | 18.22 | 1,869,593 | +0.89(+5.16%) |
Aug 06, 2015 | 17.28 | 17.40 | 17.02 | 17.32 | 961,187 | -0.07(-0.40%) |
Aug 05, 2015 | 17.80 | 17.89 | 17.28 | 17.39 | 698,614 | -0.28(-1.56%) |
Aug 04, 2015 | 17.54 | 17.75 | 17.49 | 17.67 | 551,600 | +0.16(+0.93%) |