Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 17.64 | 17.68 | 17.64 | 17.68 | 594 | -0.17(-0.96%) |
Oct 29, 2015 | 17.16 | 17.85 | 17.16 | 17.85 | 876 | +0.36(+2.05%) |
Oct 27, 2015 | 17.53 | 17.49 | 17.49 | 17.49 | 137 | +0.03(+0.17%) |
Oct 26, 2015 | 17.63 | 17.63 | 17.46 | 17.46 | 2,420 | +0.19(+1.08%) |
Oct 23, 2015 | 17.89 | 18.09 | 17.11 | 17.27 | 29,699 | -0.04(-0.26%) |
Oct 22, 2015 | 17.00 | 17.48 | 17.00 | 17.32 | 2,663 | +0.16(+0.96%) |
Oct 21, 2015 | 17.19 | 17.55 | 17.14 | 17.15 | 2,709 | -0.31(-1.80%) |
Oct 19, 2015 | 17.89 | 17.47 | 17.47 | 17.47 | 133 | +0.27(+1.56%) |
Oct 16, 2015 | 17.18 | 17.38 | 17.18 | 17.20 | 1,127 | -0.12(-0.69%) |
Oct 15, 2015 | 17.20 | 17.49 | 17.07 | 17.32 | 3,162 | +0.27(+1.56%) |
Oct 13, 2015 | 17.26 | 17.05 | 17.05 | 17.05 | 319 | -0.80(-4.46%) |
Oct 09, 2015 | 17.85 | 17.85 | 17.85 | 17.85 | 192 | -0.42(-2.30%) |
Oct 08, 2015 | 18.27 | 18.27 | 18.27 | 18.27 | 136 | +1.05(+6.13%) |
Oct 07, 2015 | 17.18 | 17.21 | 17.41 | 17.21 | 563 | -0.20(-1.16%) |
Oct 06, 2015 | 17.15 | 17.52 | 16.83 | 17.41 | 3,291 | -0.05(-0.30%) |
Oct 05, 2015 | 17.08 | 17.50 | 16.80 | 17.47 | 2,371 | +0.28(+1.65%) |
Oct 02, 2015 | 17.18 | 17.18 | 17.18 | 17.18 | 532 | -0.05(-0.30%) |
Oct 01, 2015 | 17.24 | 17.24 | 17.24 | 17.24 | 153 | +0.16(+0.96%) |
Sep 30, 2015 | 17.23 | 17.74 | 16.69 | 17.07 | 26,266 | -0.86(-4.79%) |
Sep 29, 2015 | 18.09 | 18.09 | 17.40 | 17.93 | 4,075 | +0.13(+0.76%) |
Sep 28, 2015 | 18.31 | 18.38 | 17.80 | 17.80 | 13,981 | -0.13(-0.75%) |
Sep 25, 2015 | 17.93 | 17.93 | 17.93 | 17.93 | 341 | -0.11(-0.62%) |
Sep 24, 2015 | 18.00 | 18.59 | 18.00 | 18.04 | 1,115 | +0.06(+0.33%) |
Sep 23, 2015 | 17.28 | 18.23 | 17.28 | 17.98 | 2,695 | -0.14(-0.78%) |
Sep 22, 2015 | 18.51 | 18.53 | 18.09 | 18.12 | 3,185 | -0.46(-2.45%) |
Sep 21, 2015 | 18.08 | 18.65 | 18.08 | 18.58 | 2,172 | +0.03(+0.16%) |
Sep 18, 2015 | 18.45 | 18.55 | 17.71 | 18.55 | 4,978 | +0.47(+2.60%) |
Sep 17, 2015 | 17.72 | 18.30 | 17.24 | 18.08 | 9,662 | -0.39(-2.10%) |
Sep 16, 2015 | 18.53 | 18.53 | 18.30 | 18.47 | 1,567 | +0.10(+0.56%) |
Sep 15, 2015 | 17.22 | 18.36 | 17.22 | 18.36 | 2,755 | +0.47(+2.60%) |
Sep 14, 2015 | 18.00 | 18.28 | 17.75 | 17.90 | 4,408 | -0.22(-1.22%) |
Sep 11, 2015 | 17.75 | 18.46 | 17.72 | 18.12 | 5,922 | +0.55(+3.16%) |
Sep 10, 2015 | 18.20 | 18.30 | 17.46 | 17.56 | 11,204 | -0.67(-3.69%) |
Sep 09, 2015 | 18.50 | 18.50 | 18.24 | 18.24 | 864 | -0.10(-0.56%) |
Sep 08, 2015 | 18.19 | 18.67 | 17.05 | 18.34 | 17,567 | +0.41(+2.31%) |
Sep 04, 2015 | 18.83 | 17.93 | 17.93 | 17.93 | 4,326 | -0.90(-4.79%) |
Sep 03, 2015 | 18.53 | 18.83 | 18.52 | 18.83 | 1,905 | +0.33(+1.80%) |
Sep 02, 2015 | 18.19 | 18.50 | 18.19 | 18.50 | 10,686 | +0.01(+0.03%) |
Sep 01, 2015 | 18.49 | 18.49 | 18.49 | 18.49 | 1,014 | +0.12(+0.66%) |
Aug 31, 2015 | 18.03 | 18.43 | 18.01 | 18.37 | 1,523 | +0.22(+1.22%) |
Aug 28, 2015 | 18.30 | 18.30 | 18.15 | 18.15 | 928 | -0.37(-2.00%) |
Aug 27, 2015 | 18.52 | 18.52 | 18.52 | 18.52 | 312 | +0.03(+0.16%) |
Aug 26, 2015 | 18.43 | 18.49 | 18.12 | 18.49 | 1,483 | +0.00(+0.02%) |
Aug 25, 2015 | 18.49 | 18.49 | 17.75 | 18.49 | 4,052 | +0.28(+1.52%) |
Aug 24, 2015 | 17.98 | 18.21 | 17.98 | 18.21 | 6,301 | -0.06(-0.32%) |
Aug 21, 2015 | 18.29 | 18.58 | 18.27 | 18.27 | 4,005 | -0.40(-2.14%) |
Aug 19, 2015 | 18.31 | 18.67 | 18.67 | 18.67 | 109 | +0.08(+0.42%) |
Aug 18, 2015 | 18.68 | 18.77 | 18.59 | 18.59 | 980 | +0.10(+0.54%) |
Aug 17, 2015 | 18.50 | 18.50 | 18.49 | 18.49 | 351 | -0.16(-0.87%) |
Aug 14, 2015 | 18.65 | 18.65 | 18.65 | 18.65 | 271 | -0.16(-0.86%) |
Aug 13, 2015 | 18.35 | 18.81 | 18.35 | 18.81 | 421 | +0.11(+0.59%) |
Aug 12, 2015 | 18.70 | 18.70 | 18.40 | 18.70 | 1,529 | +0.61(+3.39%) |
Aug 11, 2015 | 17.79 | 18.54 | 17.79 | 18.09 | 697 | -0.63(-3.36%) |
Aug 10, 2015 | 18.81 | 18.81 | 18.72 | 18.72 | 1,054 | -0.12(-0.63%) |
Aug 07, 2015 | 18.21 | 18.84 | 18.21 | 18.84 | 9,870 | +0.42(+2.29%) |
Aug 06, 2015 | 18.49 | 18.72 | 18.12 | 18.41 | 15,659 | +0.02(+0.12%) |
Aug 05, 2015 | 18.16 | 18.39 | 16.68 | 18.39 | 6,821 | +0.50(+2.81%) |
Aug 04, 2015 | 17.85 | 17.92 | 17.82 | 17.89 | 1,162 | -0.04(-0.25%) |