Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2015 | 15.93 | 16.17 | 16.17 | 16.17 | 402 | -0.19(-1.18%) |
Oct 28, 2015 | 16.26 | 16.38 | 15.96 | 16.36 | 27,631 | +0.16(+1.01%) |
Oct 27, 2015 | 16.21 | 16.21 | 16.01 | 16.20 | 2,941 | +0.11(+0.69%) |
Oct 26, 2015 | 16.26 | 16.34 | 16.09 | 16.09 | 9,811 | -0.29(-1.77%) |
Oct 23, 2015 | 16.38 | 16.38 | 16.38 | 16.38 | 11,708 | +0.36(+2.23%) |
Oct 22, 2015 | 16.01 | 16.09 | 15.97 | 16.02 | 25,923 | -0.19(-1.15%) |
Oct 21, 2015 | 16.47 | 16.47 | 16.01 | 16.21 | 6,182 | -0.29(-1.76%) |
Oct 20, 2015 | 16.30 | 16.51 | 16.23 | 16.50 | 347,799 | +0.19(+1.19%) |
Oct 19, 2015 | 16.30 | 16.30 | 16.22 | 16.30 | 3,575 | +0.31(+1.96%) |
Oct 15, 2015 | 16.36 | 15.99 | 15.99 | 15.99 | 805 | -0.49(-2.98%) |
Oct 13, 2015 | 16.50 | 16.48 | 16.48 | 16.48 | 805 | +0.19(+1.14%) |
Oct 09, 2015 | 16.32 | 16.30 | 16.30 | 16.30 | 671 | -0.07(-0.46%) |
Oct 08, 2015 | 16.37 | 16.37 | 16.37 | 16.37 | 11,167 | +0.22(+1.38%) |
Oct 05, 2015 | 16.16 | 16.15 | 16.15 | 16.15 | 1,477 | -0.07(-0.41%) |
Oct 02, 2015 | 16.22 | 16.22 | 16.22 | 16.22 | 278 | +0.50(+3.18%) |
Sep 30, 2015 | 15.72 | 15.71 | 15.71 | 15.71 | 1,343 | +0.28(+1.82%) |
Sep 29, 2015 | 15.39 | 15.71 | 15.39 | 15.43 | 33,176 | -0.07(-0.43%) |
Sep 28, 2015 | 15.85 | 15.85 | 15.40 | 15.50 | 1,841 | -0.17(-1.09%) |
Sep 25, 2015 | 16.01 | 16.01 | 15.67 | 15.67 | 8,059 | -0.10(-0.61%) |
Sep 23, 2015 | 16.01 | 15.77 | 15.77 | 15.77 | 1,343 | -0.04(-0.24%) |
Sep 22, 2015 | 15.78 | 15.81 | 15.78 | 15.81 | 7,290 | -0.16(-1.03%) |
Sep 21, 2015 | 15.97 | 15.97 | 15.97 | 15.97 | 459 | +0.16(+0.99%) |
Sep 17, 2015 | 15.81 | 15.81 | 15.81 | 15.81 | 940 | -0.19(-1.16%) |
Sep 15, 2015 | 16.12 | 16.00 | 16.00 | 16.00 | 110,543 | -0.12(-0.74%) |
Sep 14, 2015 | 16.16 | 16.20 | 15.85 | 16.12 | 3,880 | -0.48(-2.91%) |
Sep 11, 2015 | 16.60 | 16.60 | 16.60 | 16.60 | 330 | +0.54(+3.34%) |
Sep 08, 2015 | 15.75 | 16.07 | 16.07 | 16.07 | 8,462 | +0.51(+3.25%) |
Sep 04, 2015 | 15.52 | 15.56 | 15.56 | 15.56 | 4,566 | -0.19(-1.18%) |
Sep 03, 2015 | 15.92 | 15.92 | 15.73 | 15.75 | 4,231 | -0.25(-1.58%) |
Sep 01, 2015 | 16.25 | 16.00 | 16.00 | 16.00 | 95 | -0.30(-1.83%) |
Aug 31, 2015 | 16.31 | 16.41 | 16.01 | 16.30 | 36,012 | +0.34(+2.15%) |
Aug 28, 2015 | 16.08 | 16.09 | 15.95 | 15.95 | 2,878 | -0.16(-1.02%) |
Aug 27, 2015 | 15.81 | 16.12 | 15.75 | 16.12 | 18,659 | +1.21(+8.09%) |
Aug 26, 2015 | 15.09 | 15.49 | 14.91 | 14.91 | 1,132 | +0.03(+0.20%) |
Aug 25, 2015 | 14.88 | 14.88 | 14.88 | 14.88 | 214 | -0.34(-2.25%) |
Aug 21, 2015 | 15.22 | 15.23 | 15.23 | 15.23 | 480 | -0.39(-2.48%) |
Aug 20, 2015 | 15.61 | 15.61 | 15.61 | 15.61 | 725 | -0.74(-4.51%) |
Aug 18, 2015 | 16.35 | 16.35 | 16.35 | 16.35 | 1 | -0.07(-0.41%) |
Aug 17, 2015 | 16.40 | 16.42 | 16.01 | 16.42 | 3,345 | -0.09(-0.54%) |
Aug 13, 2015 | 16.62 | 16.51 | 16.51 | 16.51 | 100 | +0.19(+1.19%) |
Aug 12, 2015 | 16.31 | 16.31 | 16.31 | 16.31 | 202 | +0.04(+0.23%) |
Aug 11, 2015 | 16.63 | 16.63 | 16.27 | 16.27 | 402 | -0.26(-1.58%) |
Aug 07, 2015 | 16.54 | 16.54 | 16.54 | 16.54 | 268 | -0.01(-0.09%) |
Aug 05, 2015 | 16.51 | 16.55 | 16.55 | 16.55 | 11,014 | +0.12(+0.73%) |