Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 18.05 | 18.60 | 17.95 | 18.54 | 301,411 | +0.52(+2.89%) |
Oct 29, 2015 | 18.29 | 18.50 | 17.96 | 18.02 | 259,762 | -0.22(-1.21%) |
Oct 28, 2015 | 17.63 | 18.30 | 17.63 | 18.24 | 453,393 | +0.68(+3.87%) |
Oct 27, 2015 | 17.74 | 17.90 | 17.43 | 17.56 | 222,137 | -0.24(-1.35%) |
Oct 26, 2015 | 17.78 | 17.92 | 17.61 | 17.80 | 274,044 | -0.03(-0.17%) |
Oct 23, 2015 | 17.77 | 17.90 | 17.59 | 17.83 | 310,435 | +0.32(+1.83%) |
Oct 22, 2015 | 17.45 | 17.79 | 17.40 | 17.51 | 270,925 | +0.09(+0.52%) |
Oct 21, 2015 | 17.84 | 17.84 | 17.39 | 17.42 | 186,982 | -0.32(-1.80%) |
Oct 20, 2015 | 17.84 | 18.04 | 17.54 | 17.74 | 189,383 | -0.06(-0.34%) |
Oct 19, 2015 | 17.45 | 17.93 | 17.45 | 17.80 | 201,563 | +0.30(+1.71%) |
Oct 16, 2015 | 17.50 | 17.51 | 17.10 | 17.50 | 216,094 | +0.10(+0.57%) |
Oct 15, 2015 | 17.08 | 17.48 | 16.85 | 17.40 | 415,407 | +0.45(+2.65%) |
Oct 14, 2015 | 18.17 | 18.31 | 16.80 | 16.95 | 551,359 | -1.42(-7.73%) |
Oct 13, 2015 | 18.47 | 18.77 | 18.36 | 18.37 | 294,521 | -0.14(-0.76%) |
Oct 12, 2015 | 18.57 | 18.63 | 18.36 | 18.51 | 159,786 | -0.05(-0.27%) |
Oct 09, 2015 | 18.50 | 18.70 | 18.31 | 18.56 | 333,993 | +0.06(+0.32%) |
Oct 08, 2015 | 18.06 | 18.52 | 17.79 | 18.50 | 241,882 | +0.48(+2.66%) |
Oct 07, 2015 | 18.01 | 18.46 | 17.77 | 18.02 | 442,449 | +0.16(+0.90%) |
Oct 06, 2015 | 17.96 | 18.18 | 17.74 | 17.86 | 209,045 | -0.14(-0.78%) |
Oct 05, 2015 | 17.25 | 18.03 | 17.08 | 18.00 | 260,311 | +0.88(+5.14%) |
Oct 02, 2015 | 16.72 | 17.14 | 16.52 | 17.12 | 481,059 | +0.18(+1.06%) |
Oct 01, 2015 | 17.60 | 17.64 | 16.86 | 16.94 | 478,146 | -0.66(-3.75%) |
Sep 30, 2015 | 17.65 | 17.66 | 17.37 | 17.60 | 366,966 | +0.15(+0.86%) |
Sep 29, 2015 | 17.70 | 17.79 | 17.37 | 17.45 | 308,325 | -0.22(-1.25%) |
Sep 28, 2015 | 18.03 | 18.03 | 17.59 | 17.67 | 1,189,784 | -0.44(-2.43%) |
Sep 25, 2015 | 18.20 | 18.30 | 17.98 | 18.11 | 396,623 | +0.07(+0.39%) |
Sep 24, 2015 | 17.85 | 18.13 | 17.71 | 18.04 | 372,948 | +0.10(+0.56%) |
Sep 23, 2015 | 18.06 | 18.27 | 17.87 | 17.94 | 259,223 | -0.07(-0.39%) |
Sep 22, 2015 | 17.88 | 18.14 | 17.76 | 18.01 | 318,725 | -0.10(-0.55%) |
Sep 21, 2015 | 18.26 | 18.28 | 17.91 | 18.11 | 423,694 | +0.05(+0.28%) |
Sep 18, 2015 | 18.15 | 18.26 | 17.95 | 18.06 | 918,640 | -0.27(-1.47%) |
Sep 17, 2015 | 18.26 | 18.61 | 18.21 | 18.33 | 343,148 | +0.09(+0.49%) |
Sep 16, 2015 | 18.55 | 18.55 | 18.07 | 18.24 | 402,698 | -0.23(-1.25%) |
Sep 15, 2015 | 17.89 | 18.55 | 17.74 | 18.47 | 495,209 | +0.78(+4.41%) |
Sep 14, 2015 | 17.84 | 17.94 | 17.54 | 17.69 | 221,063 | -0.10(-0.56%) |
Sep 11, 2015 | 17.90 | 17.99 | 17.61 | 17.79 | 275,026 | -0.20(-1.11%) |
Sep 10, 2015 | 17.75 | 18.06 | 17.68 | 17.99 | 298,353 | +0.26(+1.47%) |
Sep 09, 2015 | 18.04 | 18.23 | 17.70 | 17.73 | 409,246 | -0.22(-1.23%) |
Sep 08, 2015 | 17.60 | 18.13 | 17.43 | 17.95 | 604,579 | +0.69(+4.00%) |
Sep 04, 2015 | 17.11 | 17.26 | 17.26 | 17.26 | 339,900 | +0.02(+0.12%) |
Sep 03, 2015 | 17.30 | 17.46 | 17.15 | 17.24 | 328,307 | -0.03(-0.17%) |
Sep 02, 2015 | 17.20 | 17.28 | 16.97 | 17.27 | 319,259 | +0.28(+1.65%) |
Sep 01, 2015 | 17.43 | 17.66 | 16.94 | 16.99 | 536,236 | -0.70(-3.96%) |
Aug 31, 2015 | 17.76 | 17.96 | 17.59 | 17.69 | 253,998 | -0.12(-0.67%) |
Aug 28, 2015 | 17.83 | 18.19 | 17.74 | 17.81 | 387,311 | -0.09(-0.50%) |
Aug 27, 2015 | 17.53 | 17.95 | 17.26 | 17.90 | 444,504 | +0.50(+2.87%) |
Aug 26, 2015 | 17.45 | 17.49 | 17.04 | 17.40 | 303,091 | +0.24(+1.40%) |
Aug 25, 2015 | 17.64 | 17.69 | 17.12 | 17.16 | 452,957 | +0.21(+1.24%) |
Aug 24, 2015 | 16.53 | 17.26 | 15.91 | 16.95 | 456,943 | -0.41(-2.36%) |
Aug 21, 2015 | 17.64 | 17.67 | 17.17 | 17.36 | 473,782 | -0.38(-2.14%) |
Aug 20, 2015 | 17.88 | 18.05 | 17.68 | 17.74 | 342,426 | -0.28(-1.55%) |
Aug 19, 2015 | 18.41 | 18.41 | 17.87 | 18.02 | 259,578 | -0.45(-2.44%) |
Aug 18, 2015 | 18.47 | 18.51 | 18.26 | 18.47 | 222,736 | -0.03(-0.16%) |
Aug 17, 2015 | 18.45 | 18.50 | 18.25 | 18.50 | 230,533 | +0.03(+0.16%) |
Aug 14, 2015 | 18.20 | 18.51 | 18.10 | 18.47 | 201,999 | +0.35(+1.93%) |
Aug 13, 2015 | 18.36 | 18.59 | 18.08 | 18.12 | 234,587 | -0.22(-1.20%) |
Aug 12, 2015 | 18.27 | 18.48 | 18.02 | 18.34 | 417,520 | -0.02(-0.11%) |
Aug 11, 2015 | 18.36 | 18.53 | 18.17 | 18.36 | 261,928 | -0.10(-0.54%) |
Aug 10, 2015 | 18.33 | 18.56 | 18.24 | 18.46 | 524,030 | +0.25(+1.37%) |
Aug 07, 2015 | 18.50 | 18.61 | 18.16 | 18.21 | 370,012 | -0.38(-2.04%) |
Aug 06, 2015 | 18.93 | 18.93 | 18.16 | 18.59 | 499,533 | -0.36(-1.90%) |
Aug 05, 2015 | 19.15 | 19.65 | 18.11 | 18.95 | 1,606,985 | -1.56(-7.61%) |
Aug 04, 2015 | 20.43 | 20.67 | 20.33 | 20.51 | 377,271 | +0.08(+0.39%) |