Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 18.86 | 18.90 | 18.80 | 18.87 | 561,988 | -0.12(-0.63%) |
Oct 29, 2015 | 19.13 | 19.13 | 18.91 | 18.99 | 285,920 | -0.39(-2.01%) |
Oct 28, 2015 | 19.29 | 19.42 | 19.23 | 19.38 | 1,063,908 | +0.12(+0.65%) |
Oct 27, 2015 | 19.23 | 19.33 | 19.17 | 19.25 | 802,014 | +0.03(+0.16%) |
Oct 26, 2015 | 19.40 | 19.40 | 19.20 | 19.23 | 674,090 | -0.50(-2.53%) |
Oct 23, 2015 | 19.65 | 19.73 | 19.56 | 19.73 | 1,624,681 | +0.51(+2.63%) |
Oct 22, 2015 | 19.10 | 19.27 | 18.93 | 19.22 | 1,117,822 | +0.14(+0.73%) |
Oct 21, 2015 | 19.16 | 19.32 | 19.08 | 19.08 | 2,732,963 | -0.11(-0.57%) |
Oct 20, 2015 | 18.91 | 19.30 | 18.91 | 19.19 | 2,126,474 | +0.19(+0.97%) |
Oct 19, 2015 | 19.00 | 19.13 | 18.78 | 19.00 | 854,957 | -0.05(-0.29%) |
Oct 16, 2015 | 18.90 | 19.10 | 18.90 | 19.06 | 457,397 | +0.17(+0.88%) |
Oct 15, 2015 | 18.61 | 18.93 | 18.60 | 18.89 | 280,000 | +0.51(+2.80%) |
Oct 14, 2015 | 18.39 | 18.52 | 18.36 | 18.38 | 169,875 | -0.01(-0.05%) |
Oct 13, 2015 | 18.49 | 18.51 | 18.26 | 18.39 | 556,985 | -0.19(-1.02%) |
Oct 12, 2015 | 18.55 | 18.61 | 18.49 | 18.58 | 481,240 | +0.00(+0.00%) |
Oct 09, 2015 | 18.50 | 18.70 | 18.41 | 18.58 | 963,060 | -0.10(-0.54%) |
Oct 08, 2015 | 18.50 | 18.75 | 18.36 | 18.68 | 753,822 | +0.23(+1.25%) |
Oct 07, 2015 | 18.27 | 18.47 | 18.24 | 18.45 | 616,034 | +0.35(+1.95%) |
Oct 06, 2015 | 18.25 | 18.25 | 17.93 | 18.10 | 445,103 | -0.15(-0.84%) |
Oct 05, 2015 | 18.00 | 18.30 | 18.00 | 18.25 | 377,437 | +0.47(+2.64%) |
Oct 02, 2015 | 17.17 | 17.90 | 17.17 | 17.78 | 596,975 | +0.63(+3.67%) |
Oct 01, 2015 | 16.93 | 17.20 | 16.92 | 17.15 | 1,176,561 | +0.27(+1.60%) |
Sep 30, 2015 | 16.55 | 16.92 | 16.55 | 16.88 | 446,462 | +0.36(+2.18%) |
Sep 29, 2015 | 16.51 | 16.59 | 16.38 | 16.52 | 555,516 | +0.05(+0.30%) |
Sep 28, 2015 | 16.75 | 16.75 | 16.36 | 16.47 | 296,652 | -0.29(-1.73%) |
Sep 25, 2015 | 16.87 | 17.15 | 16.72 | 16.76 | 516,885 | -0.10(-0.59%) |
Sep 24, 2015 | 16.60 | 16.87 | 16.50 | 16.86 | 706,354 | +0.23(+1.38%) |
Sep 23, 2015 | 16.93 | 16.93 | 16.63 | 16.63 | 1,189,357 | -0.10(-0.60%) |
Sep 22, 2015 | 16.63 | 16.78 | 16.59 | 16.73 | 578,799 | -0.46(-2.68%) |
Sep 21, 2015 | 17.20 | 17.32 | 17.15 | 17.19 | 245,021 | +0.04(+0.23%) |
Sep 18, 2015 | 17.51 | 17.51 | 17.10 | 17.15 | 330,847 | -0.27(-1.55%) |
Sep 17, 2015 | 16.99 | 17.70 | 16.99 | 17.42 | 281,923 | -0.31(-1.75%) |
Sep 16, 2015 | 17.41 | 17.76 | 17.41 | 17.73 | 2,503,948 | +0.78(+4.60%) |
Sep 15, 2015 | 16.86 | 17.13 | 16.59 | 16.95 | 2,234,920 | +0.41(+2.48%) |
Sep 14, 2015 | 16.56 | 16.57 | 16.33 | 16.54 | 363,977 | -0.02(-0.12%) |
Sep 11, 2015 | 16.32 | 16.57 | 16.32 | 16.56 | 617,819 | -0.04(-0.24%) |
Sep 10, 2015 | 16.39 | 16.76 | 16.17 | 16.60 | 921,230 | -0.17(-1.01%) |
Sep 09, 2015 | 17.11 | 17.28 | 16.77 | 16.77 | 1,212,093 | -0.08(-0.47%) |
Sep 08, 2015 | 16.71 | 16.98 | 16.50 | 16.85 | 465,619 | +0.75(+4.66%) |
Sep 04, 2015 | 16.10 | 16.10 | 16.10 | 0 | -0.59(-3.54%) | |
Sep 03, 2015 | 16.62 | 16.78 | 16.50 | 16.69 | 299,258 | +0.24(+1.46%) |
Sep 02, 2015 | 16.40 | 16.45 | 16.20 | 16.45 | 399,717 | +0.37(+2.30%) |
Sep 01, 2015 | 16.34 | 16.38 | 16.02 | 16.08 | 483,061 | -0.77(-4.57%) |
Aug 31, 2015 | 16.88 | 16.95 | 16.75 | 16.85 | 493,667 | -0.10(-0.59%) |
Aug 28, 2015 | 16.91 | 17.05 | 16.83 | 16.95 | 487,010 | -0.52(-2.98%) |
Aug 27, 2015 | 16.94 | 17.47 | 16.93 | 17.47 | 857,583 | +0.61(+3.62%) |
Aug 26, 2015 | 16.87 | 16.44 | 16.86 | 1,382,106 | -0.29(-1.69%) | |
Aug 25, 2015 | 17.30 | 17.69 | 17.02 | 17.15 | 1,148,185 | +1.56(+10.04%) |
Aug 24, 2015 | 14.90 | 16.20 | 14.90 | 15.59 | 1,545,927 | -1.02(-6.11%) |
Aug 21, 2015 | 16.85 | 16.92 | 16.50 | 16.60 | 1,117,864 | -0.55(-3.21%) |
Aug 20, 2015 | 17.26 | 17.38 | 17.14 | 17.15 | 688,179 | -0.61(-3.43%) |
Aug 19, 2015 | 17.99 | 18.00 | 17.62 | 17.76 | 1,224,046 | -0.24(-1.33%) |
Aug 18, 2015 | 17.97 | 18.01 | 17.82 | 18.00 | 294,808 | -0.34(-1.85%) |
Aug 17, 2015 | 18.23 | 18.35 | 18.01 | 18.34 | 1,827,127 | -0.21(-1.13%) |
Aug 14, 2015 | 18.41 | 18.58 | 18.39 | 18.55 | 930,592 | +0.06(+0.32%) |
Aug 13, 2015 | 18.52 | 18.59 | 18.40 | 18.49 | 309,027 | +1.33(+7.75%) |
Aug 12, 2015 | 17.55 | 17.61 | 17.16 | 17.16 | 1,251,572 | -0.91(-5.04%) |
Aug 11, 2015 | 18.00 | 18.10 | 17.90 | 18.07 | 178,754 | -0.49(-2.64%) |
Aug 10, 2015 | 18.26 | 18.59 | 18.26 | 18.56 | 183,400 | +0.37(+2.03%) |
Aug 07, 2015 | 18.09 | 18.25 | 18.08 | 18.19 | 184,928 | +0.16(+0.89%) |
Aug 06, 2015 | 18.18 | 18.33 | 17.95 | 18.03 | 175,905 | -0.42(-2.28%) |
Aug 05, 2015 | 18.35 | 18.53 | 18.32 | 18.45 | 109,422 | +0.03(+0.16%) |
Aug 04, 2015 | 18.41 | 18.54 | 18.29 | 18.42 | 196,025 | +0.12(+0.66%) |