Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 13.00 | 13.56 | 12.22 | 13.51 | 2,478,673 | +0.12(+0.90%) |
Oct 29, 2015 | 13.72 | 14.40 | 13.24 | 13.39 | 2,091,657 | -1.13(-7.78%) |
Oct 28, 2015 | 13.85 | 14.82 | 13.43 | 14.52 | 1,720,694 | +0.87(+6.37%) |
Oct 27, 2015 | 13.96 | 14.08 | 13.11 | 13.65 | 1,379,287 | -0.55(-3.87%) |
Oct 26, 2015 | 15.27 | 15.34 | 13.98 | 14.20 | 1,273,407 | -1.17(-7.61%) |
Oct 23, 2015 | 15.68 | 15.98 | 15.27 | 15.37 | 754,352 | -0.43(-2.72%) |
Oct 22, 2015 | 15.68 | 16.24 | 15.61 | 15.80 | 659,364 | +0.26(+1.67%) |
Oct 21, 2015 | 16.32 | 16.50 | 15.48 | 15.54 | 894,627 | -0.97(-5.88%) |
Oct 20, 2015 | 15.56 | 16.67 | 15.37 | 16.51 | 1,050,576 | +0.87(+5.56%) |
Oct 19, 2015 | 16.10 | 16.25 | 15.51 | 15.64 | 861,172 | -0.70(-4.28%) |
Oct 16, 2015 | 16.71 | 16.71 | 15.71 | 16.34 | 558,592 | -0.26(-1.57%) |
Oct 15, 2015 | 16.06 | 16.71 | 15.88 | 16.60 | 553,489 | +0.41(+2.53%) |
Oct 14, 2015 | 15.74 | 16.26 | 15.51 | 16.19 | 489,670 | +0.38(+2.40%) |
Oct 13, 2015 | 15.75 | 16.43 | 15.61 | 15.81 | 561,656 | -0.14(-0.88%) |
Oct 12, 2015 | 16.95 | 16.96 | 15.52 | 15.95 | 680,022 | -0.82(-4.89%) |
Oct 09, 2015 | 17.44 | 17.69 | 16.65 | 16.77 | 631,992 | -0.33(-1.93%) |
Oct 08, 2015 | 16.63 | 17.53 | 16.02 | 17.10 | 1,020,620 | +0.48(+2.89%) |
Oct 07, 2015 | 16.92 | 17.80 | 16.15 | 16.62 | 1,062,848 | -0.01(-0.06%) |
Oct 06, 2015 | 15.74 | 16.74 | 15.72 | 16.63 | 1,102,645 | +0.89(+5.65%) |
Oct 05, 2015 | 15.09 | 16.24 | 15.09 | 15.74 | 1,007,697 | +0.89(+5.99%) |
Oct 02, 2015 | 13.22 | 14.87 | 13.20 | 14.85 | 616,692 | +1.51(+11.32%) |
Oct 01, 2015 | 13.71 | 14.37 | 13.22 | 13.34 | 1,267,688 | -0.19(-1.40%) |
Sep 30, 2015 | 13.99 | 14.18 | 13.33 | 13.53 | 997,183 | -0.40(-2.87%) |
Sep 29, 2015 | 13.90 | 14.21 | 13.53 | 13.93 | 872,819 | +0.18(+1.31%) |
Sep 28, 2015 | 13.96 | 14.05 | 13.53 | 13.75 | 957,392 | -0.29(-2.07%) |
Sep 25, 2015 | 14.46 | 14.46 | 13.90 | 14.04 | 1,229,861 | -0.22(-1.54%) |
Sep 24, 2015 | 14.29 | 14.58 | 13.99 | 14.26 | 1,325,562 | -0.04(-0.28%) |
Sep 23, 2015 | 15.12 | 15.16 | 14.21 | 14.30 | 1,036,594 | -0.71(-4.73%) |
Sep 22, 2015 | 15.22 | 15.63 | 14.61 | 15.01 | 1,577,153 | -0.48(-3.10%) |
Sep 21, 2015 | 16.38 | 16.62 | 15.44 | 15.49 | 844,008 | -0.71(-4.38%) |
Sep 18, 2015 | 16.89 | 17.12 | 16.16 | 16.20 | 1,046,134 | -1.04(-6.03%) |
Sep 17, 2015 | 17.05 | 17.81 | 16.35 | 17.24 | 1,205,178 | +0.17(+1.00%) |
Sep 16, 2015 | 17.07 | 17.59 | 16.81 | 17.07 | 2,004,082 | +0.17(+1.01%) |
Sep 15, 2015 | 16.36 | 16.98 | 16.07 | 16.90 | 1,138,942 | +0.64(+3.94%) |
Sep 14, 2015 | 16.38 | 16.52 | 16.11 | 16.26 | 478,580 | -0.21(-1.28%) |
Sep 11, 2015 | 16.80 | 17.04 | 16.19 | 16.47 | 854,042 | -0.59(-3.46%) |
Sep 10, 2015 | 17.19 | 17.43 | 16.79 | 17.06 | 1,254,436 | -0.09(-0.52%) |
Sep 09, 2015 | 17.93 | 18.35 | 16.81 | 17.15 | 791,221 | -0.65(-3.65%) |
Sep 08, 2015 | 18.02 | 18.08 | 17.24 | 17.80 | 1,141,191 | -0.05(-0.28%) |
Sep 04, 2015 | 17.63 | 17.85 | 17.85 | 17.85 | 860,400 | -0.15(-0.83%) |
Sep 03, 2015 | 18.23 | 18.69 | 17.74 | 18.00 | 636,785 | -0.09(-0.50%) |
Sep 02, 2015 | 18.75 | 18.79 | 17.67 | 18.09 | 684,150 | -0.33(-1.79%) |
Sep 01, 2015 | 19.01 | 19.26 | 18.27 | 18.42 | 1,156,956 | -1.33(-6.73%) |
Aug 31, 2015 | 18.57 | 20.35 | 18.00 | 19.75 | 1,251,370 | +0.81(+4.28%) |
Aug 28, 2015 | 18.01 | 19.93 | 18.01 | 18.94 | 1,059,889 | +0.65(+3.55%) |
Aug 27, 2015 | 17.32 | 18.36 | 17.25 | 18.29 | 858,666 | +1.37(+8.10%) |
Aug 26, 2015 | 16.79 | 17.19 | 16.48 | 16.92 | 747,126 | +0.63(+3.87%) |
Aug 25, 2015 | 17.14 | 17.35 | 16.22 | 16.29 | 654,427 | +0.00(+0.00%) |
Aug 24, 2015 | 15.99 | 17.47 | 15.60 | 16.29 | 1,228,000 | -0.67(-3.95%) |
Aug 21, 2015 | 16.56 | 17.31 | 16.56 | 16.96 | 635,724 | -0.13(-0.76%) |
Aug 20, 2015 | 18.03 | 18.30 | 17.03 | 17.09 | 793,111 | -0.94(-5.21%) |
Aug 19, 2015 | 18.86 | 19.22 | 17.78 | 18.03 | 644,157 | -1.02(-5.35%) |
Aug 18, 2015 | 19.24 | 19.41 | 18.77 | 19.05 | 448,446 | -0.20(-1.04%) |
Aug 17, 2015 | 18.86 | 19.57 | 18.74 | 19.25 | 607,616 | +0.37(+1.96%) |
Aug 14, 2015 | 19.19 | 19.72 | 18.61 | 18.88 | 679,087 | -0.32(-1.67%) |
Aug 13, 2015 | 19.76 | 19.79 | 18.89 | 19.20 | 520,835 | -0.90(-4.48%) |
Aug 12, 2015 | 20.01 | 20.49 | 19.42 | 20.10 | 798,494 | +0.10(+0.50%) |
Aug 11, 2015 | 20.20 | 20.74 | 19.48 | 20.00 | 713,057 | -0.78(-3.75%) |
Aug 10, 2015 | 19.78 | 20.98 | 19.46 | 20.78 | 947,563 | +1.06(+5.38%) |
Aug 07, 2015 | 20.19 | 20.92 | 19.50 | 19.72 | 1,094,408 | -0.77(-3.76%) |
Aug 06, 2015 | 18.77 | 20.61 | 18.20 | 20.49 | 1,633,610 | +1.59(+8.41%) |
Aug 05, 2015 | 18.71 | 19.98 | 18.29 | 18.90 | 1,329,707 | +0.45(+2.44%) |
Aug 04, 2015 | 18.43 | 18.66 | 18.00 | 18.45 | 1,057,721 | +0.32(+1.77%) |