Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 16.74 | 16.97 | 16.67 | 16.71 | 293,423 | -0.03(-0.18%) |
Oct 29, 2015 | 16.85 | 16.99 | 16.59 | 16.74 | 279,099 | -0.11(-0.65%) |
Oct 28, 2015 | 16.47 | 16.86 | 16.34 | 16.85 | 324,675 | +0.40(+2.43%) |
Oct 27, 2015 | 16.32 | 16.58 | 16.20 | 16.45 | 426,652 | +0.15(+0.92%) |
Oct 26, 2015 | 16.32 | 16.51 | 16.23 | 16.30 | 231,043 | +0.00(+0.00%) |
Oct 23, 2015 | 15.34 | 16.42 | 15.16 | 16.30 | 1,059,342 | +1.17(+7.73%) |
Oct 22, 2015 | 15.63 | 15.72 | 14.91 | 15.13 | 568,717 | -0.42(-2.70%) |
Oct 21, 2015 | 15.77 | 15.86 | 15.41 | 15.55 | 326,055 | -0.18(-1.14%) |
Oct 20, 2015 | 15.80 | 15.83 | 15.56 | 15.73 | 236,645 | -0.10(-0.63%) |
Oct 19, 2015 | 15.74 | 16.11 | 15.62 | 15.83 | 273,994 | +0.04(+0.25%) |
Oct 16, 2015 | 15.59 | 15.91 | 15.42 | 15.79 | 228,969 | +0.16(+1.02%) |
Oct 15, 2015 | 14.98 | 15.63 | 14.97 | 15.63 | 253,162 | +0.69(+4.62%) |
Oct 14, 2015 | 15.46 | 15.62 | 14.91 | 14.94 | 438,050 | -0.55(-3.55%) |
Oct 13, 2015 | 15.93 | 16.00 | 15.33 | 15.49 | 291,641 | -0.54(-3.37%) |
Oct 12, 2015 | 15.98 | 16.05 | 15.66 | 16.03 | 226,244 | +0.07(+0.44%) |
Oct 09, 2015 | 15.78 | 15.99 | 15.63 | 15.96 | 264,844 | +0.21(+1.33%) |
Oct 08, 2015 | 15.42 | 15.76 | 15.35 | 15.75 | 374,026 | +0.23(+1.48%) |
Oct 07, 2015 | 15.19 | 15.57 | 14.92 | 15.52 | 415,806 | +0.39(+2.58%) |
Oct 06, 2015 | 15.61 | 15.61 | 14.96 | 15.13 | 333,247 | -0.51(-3.26%) |
Oct 05, 2015 | 15.61 | 16.00 | 15.30 | 15.64 | 348,592 | +0.08(+0.51%) |
Oct 02, 2015 | 15.43 | 15.58 | 15.14 | 15.56 | 539,994 | +0.03(+0.19%) |
Oct 01, 2015 | 15.73 | 15.99 | 15.33 | 15.53 | 466,920 | -0.24(-1.52%) |
Sep 30, 2015 | 16.49 | 16.55 | 15.66 | 15.77 | 646,495 | -0.67(-4.08%) |
Sep 29, 2015 | 16.86 | 16.86 | 16.29 | 16.44 | 837,989 | -0.31(-1.85%) |
Sep 28, 2015 | 16.92 | 16.98 | 16.33 | 16.75 | 764,595 | -0.25(-1.47%) |
Sep 25, 2015 | 17.29 | 17.47 | 16.87 | 17.00 | 900,488 | -0.19(-1.11%) |
Sep 24, 2015 | 17.26 | 17.30 | 16.91 | 17.19 | 483,552 | -0.11(-0.66%) |
Sep 23, 2015 | 17.04 | 17.48 | 17.03 | 17.30 | 710,816 | +0.25(+1.44%) |
Sep 22, 2015 | 16.91 | 17.14 | 16.73 | 17.06 | 469,788 | +0.09(+0.53%) |
Sep 21, 2015 | 17.15 | 17.36 | 16.67 | 16.97 | 547,502 | -0.18(-1.05%) |
Sep 18, 2015 | 16.37 | 17.16 | 16.36 | 17.15 | 985,825 | +0.55(+3.31%) |
Sep 17, 2015 | 16.04 | 16.61 | 15.95 | 16.60 | 575,544 | +0.60(+3.75%) |
Sep 16, 2015 | 15.99 | 16.13 | 15.87 | 16.00 | 301,485 | -0.13(-0.81%) |
Sep 15, 2015 | 15.75 | 16.18 | 15.74 | 16.13 | 535,818 | +0.39(+2.48%) |
Sep 14, 2015 | 16.01 | 16.14 | 15.62 | 15.74 | 327,947 | -0.29(-1.81%) |
Sep 11, 2015 | 15.92 | 16.44 | 15.88 | 16.03 | 389,314 | -0.03(-0.19%) |
Sep 10, 2015 | 16.19 | 16.33 | 15.90 | 16.06 | 446,763 | -0.19(-1.17%) |
Sep 09, 2015 | 16.54 | 16.59 | 16.20 | 16.25 | 473,441 | -0.26(-1.57%) |
Sep 08, 2015 | 16.67 | 16.85 | 16.48 | 16.51 | 453,394 | -0.05(-0.30%) |
Sep 04, 2015 | 16.35 | 16.56 | 16.56 | 16.56 | 236,000 | +0.11(+0.67%) |
Sep 03, 2015 | 16.98 | 17.10 | 16.34 | 16.45 | 808,504 | -0.50(-2.95%) |
Sep 02, 2015 | 16.72 | 17.03 | 16.61 | 16.95 | 579,242 | +0.35(+2.11%) |
Sep 01, 2015 | 17.15 | 17.42 | 16.58 | 16.60 | 472,633 | -0.77(-4.43%) |
Aug 31, 2015 | 17.24 | 17.53 | 17.14 | 17.37 | 451,674 | +0.04(+0.23%) |
Aug 28, 2015 | 17.60 | 17.63 | 17.18 | 17.33 | 669,439 | -0.37(-2.09%) |
Aug 27, 2015 | 18.00 | 18.02 | 17.55 | 17.70 | 625,947 | -0.15(-0.84%) |
Aug 26, 2015 | 18.19 | 18.19 | 17.42 | 17.85 | 832,420 | -0.07(-0.39%) |
Aug 25, 2015 | 18.25 | 18.25 | 17.64 | 17.92 | 433,055 | +0.13(+0.73%) |
Aug 24, 2015 | 17.62 | 18.29 | 17.02 | 17.79 | 893,781 | -0.38(-2.09%) |
Aug 21, 2015 | 17.47 | 18.50 | 17.36 | 18.17 | 572,622 | +0.41(+2.31%) |
Aug 20, 2015 | 17.94 | 18.20 | 17.75 | 17.76 | 395,894 | -0.24(-1.33%) |
Aug 19, 2015 | 18.13 | 18.29 | 17.80 | 18.00 | 366,814 | -0.19(-1.04%) |
Aug 18, 2015 | 18.28 | 18.47 | 18.09 | 18.19 | 399,924 | -0.17(-0.93%) |
Aug 17, 2015 | 18.15 | 18.43 | 18.01 | 18.36 | 569,733 | +0.09(+0.49%) |
Aug 14, 2015 | 18.14 | 18.41 | 17.93 | 18.27 | 335,709 | +0.05(+0.27%) |
Aug 13, 2015 | 18.44 | 18.49 | 18.13 | 18.22 | 438,014 | -0.13(-0.71%) |
Aug 12, 2015 | 17.70 | 18.36 | 17.40 | 18.35 | 1,131,061 | +0.65(+3.67%) |
Aug 11, 2015 | 17.82 | 18.12 | 17.49 | 17.70 | 641,782 | -0.19(-1.06%) |
Aug 10, 2015 | 17.82 | 18.05 | 17.49 | 17.89 | 812,233 | -0.10(-0.56%) |
Aug 07, 2015 | 16.52 | 18.25 | 16.49 | 17.99 | 2,136,981 | +1.34(+8.05%) |
Aug 06, 2015 | 15.50 | 17.09 | 15.50 | 16.65 | 2,176,841 | +1.54(+10.19%) |
Aug 05, 2015 | 15.00 | 15.24 | 14.98 | 15.11 | 715,139 | +0.42(+2.86%) |
Aug 04, 2015 | 14.87 | 15.12 | 14.61 | 14.69 | 678,523 | -0.13(-0.88%) |