Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 16.18 | 16.18 | 16.05 | 16.16 | 281,307 | +0.02(+0.13%) |
Oct 29, 2015 | 16.13 | 16.29 | 16.11 | 16.14 | 230,072 | -0.12(-0.76%) |
Oct 28, 2015 | 16.33 | 16.60 | 16.16 | 16.26 | 405,345 | -0.02(-0.13%) |
Oct 27, 2015 | 16.36 | 16.36 | 16.23 | 16.29 | 214,823 | -0.10(-0.62%) |
Oct 26, 2015 | 16.67 | 16.69 | 16.35 | 16.39 | 320,211 | -0.16(-0.95%) |
Oct 23, 2015 | 16.57 | 16.71 | 16.50 | 16.54 | 300,766 | +0.06(+0.37%) |
Oct 22, 2015 | 16.31 | 16.52 | 16.31 | 16.48 | 514,131 | +0.43(+2.68%) |
Oct 21, 2015 | 16.22 | 16.22 | 16.05 | 16.05 | 415,507 | -0.22(-1.34%) |
Oct 20, 2015 | 16.41 | 16.43 | 16.19 | 16.27 | 375,021 | -0.13(-0.79%) |
Oct 19, 2015 | 16.40 | 16.43 | 16.23 | 16.40 | 1,234,912 | -0.12(-0.74%) |
Oct 16, 2015 | 16.56 | 16.61 | 16.36 | 16.52 | 4,012,995 | -0.08(-0.49%) |
Oct 15, 2015 | 16.51 | 16.61 | 16.22 | 16.61 | 509,930 | +0.20(+1.21%) |
Oct 14, 2015 | 16.41 | 16.55 | 16.29 | 16.41 | 632,918 | +0.07(+0.42%) |
Oct 13, 2015 | 16.61 | 16.65 | 16.32 | 16.34 | 1,337,333 | -0.54(-3.19%) |
Oct 12, 2015 | 17.19 | 17.19 | 16.88 | 16.88 | 1,232,809 | -0.21(-1.24%) |
Oct 09, 2015 | 17.06 | 17.24 | 16.97 | 17.09 | 2,272,542 | +0.13(+0.76%) |
Oct 08, 2015 | 16.62 | 16.96 | 16.60 | 16.96 | 765,677 | +0.29(+1.76%) |
Oct 07, 2015 | 16.65 | 16.99 | 16.47 | 16.67 | 917,405 | +0.25(+1.50%) |
Oct 06, 2015 | 16.35 | 16.55 | 16.33 | 16.42 | 847,010 | +0.10(+0.58%) |
Oct 05, 2015 | 16.03 | 16.33 | 16.03 | 16.33 | 787,506 | +0.41(+2.57%) |
Oct 02, 2015 | 15.28 | 15.92 | 15.21 | 15.92 | 1,728,768 | +0.48(+3.14%) |
Oct 01, 2015 | 15.49 | 15.57 | 15.27 | 15.43 | 1,600,034 | +0.01(+0.04%) |
Sep 30, 2015 | 15.36 | 15.43 | 15.23 | 15.43 | 1,659,934 | +0.46(+3.10%) |
Sep 29, 2015 | 14.78 | 15.04 | 14.74 | 14.96 | 1,915,927 | +0.21(+1.43%) |
Sep 28, 2015 | 15.10 | 15.11 | 14.75 | 14.75 | 2,160,852 | -0.50(-3.31%) |
Sep 25, 2015 | 15.51 | 15.52 | 15.21 | 15.25 | 1,870,310 | -0.12(-0.75%) |
Sep 24, 2015 | 14.72 | 15.38 | 14.67 | 15.37 | 2,432,612 | +0.27(+1.81%) |
Sep 23, 2015 | 15.49 | 15.51 | 15.08 | 15.10 | 1,148,992 | -0.48(-3.11%) |
Sep 22, 2015 | 15.58 | 15.64 | 15.40 | 15.58 | 1,086,053 | -0.36(-2.27%) |
Sep 21, 2015 | 16.05 | 16.09 | 15.87 | 15.94 | 799,732 | -0.07(-0.47%) |
Sep 18, 2015 | 16.38 | 16.46 | 16.02 | 16.02 | 1,038,728 | -0.55(-3.33%) |
Sep 17, 2015 | 16.46 | 16.93 | 16.42 | 16.57 | 1,300,821 | -0.14(-0.86%) |
Sep 16, 2015 | 16.42 | 16.71 | 16.42 | 16.71 | 1,461,873 | +0.50(+3.07%) |
Sep 15, 2015 | 16.03 | 16.22 | 16.02 | 16.22 | 506,471 | +0.07(+0.42%) |
Sep 14, 2015 | 15.90 | 16.16 | 15.77 | 16.15 | 572,545 | +0.31(+1.94%) |
Sep 11, 2015 | 15.93 | 15.98 | 15.81 | 15.84 | 438,537 | -0.12(-0.77%) |
Sep 10, 2015 | 15.67 | 16.09 | 15.37 | 15.96 | 1,857,077 | -0.11(-0.68%) |
Sep 09, 2015 | 16.40 | 16.51 | 16.06 | 16.07 | 792,709 | -0.08(-0.51%) |
Sep 08, 2015 | 16.25 | 16.30 | 16.08 | 16.16 | 752,811 | +0.27(+1.67%) |
Sep 04, 2015 | 16.21 | 15.89 | 15.89 | 15.89 | 1,273,899 | -0.59(-3.56%) |
Sep 03, 2015 | 16.15 | 16.54 | 16.13 | 16.48 | 1,289,502 | +0.23(+1.39%) |
Sep 02, 2015 | 16.29 | 16.33 | 15.97 | 16.25 | 1,435,089 | +0.16(+1.02%) |
Sep 01, 2015 | 16.22 | 16.42 | 16.05 | 16.09 | 2,244,389 | -0.63(-3.76%) |
Aug 31, 2015 | 16.27 | 16.74 | 16.20 | 16.71 | 1,202,441 | -0.14(-0.81%) |
Aug 28, 2015 | 16.86 | 17.11 | 16.76 | 16.85 | 2,030,770 | -0.21(-1.24%) |
Aug 27, 2015 | 16.43 | 17.07 | 16.43 | 17.06 | 2,603,648 | +0.80(+4.95%) |
Aug 26, 2015 | 15.95 | 16.26 | 15.72 | 16.26 | 1,842,479 | +0.52(+3.29%) |
Aug 25, 2015 | 16.35 | 16.40 | 15.73 | 15.74 | 1,365,130 | -0.03(-0.22%) |
Aug 24, 2015 | 15.35 | 16.10 | 14.97 | 15.77 | 2,355,273 | -0.54(-3.30%) |
Aug 21, 2015 | 16.61 | 16.65 | 16.31 | 16.31 | 1,066,875 | -0.58(-3.43%) |
Aug 20, 2015 | 16.81 | 16.95 | 16.74 | 16.89 | 756,318 | -0.04(-0.24%) |
Aug 19, 2015 | 17.14 | 17.17 | 16.83 | 16.93 | 1,056,207 | -0.42(-2.40%) |
Aug 18, 2015 | 17.13 | 17.46 | 17.04 | 17.35 | 750,666 | +0.08(+0.43%) |
Aug 17, 2015 | 17.21 | 17.40 | 17.18 | 17.27 | 652,570 | -0.03(-0.16%) |
Aug 14, 2015 | 17.37 | 17.44 | 17.30 | 17.30 | 542,725 | -0.01(-0.08%) |
Aug 13, 2015 | 17.64 | 17.64 | 17.31 | 17.32 | 778,708 | -0.35(-1.97%) |
Aug 12, 2015 | 17.64 | 17.75 | 17.47 | 17.66 | 1,032,214 | -0.09(-0.50%) |
Aug 11, 2015 | 18.00 | 18.00 | 17.66 | 17.75 | 908,261 | -0.55(-3.02%) |
Aug 10, 2015 | 17.92 | 18.31 | 17.88 | 18.30 | 658,241 | +0.46(+2.56%) |
Aug 07, 2015 | 17.91 | 18.02 | 17.81 | 17.85 | 423,639 | -0.16(-0.87%) |
Aug 06, 2015 | 17.96 | 18.08 | 17.93 | 18.00 | 854,286 | -0.08(-0.42%) |
Aug 05, 2015 | 18.32 | 18.38 | 18.08 | 18.08 | 546,734 | -0.20(-1.08%) |
Aug 04, 2015 | 18.32 | 18.39 | 18.14 | 18.28 | 1,039,785 | -0.01(-0.07%) |