Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 17.50 | 17.77 | 17.29 | 17.49 | 20,186 | +0.04(+0.20%) |
Oct 29, 2015 | 17.23 | 17.55 | 17.01 | 17.45 | 22,045 | +0.21(+1.25%) |
Oct 28, 2015 | 17.07 | 17.44 | 17.03 | 17.24 | 38,839 | +0.24(+1.41%) |
Oct 27, 2015 | 16.93 | 17.57 | 16.93 | 17.00 | 56,344 | +0.02(+0.12%) |
Oct 26, 2015 | 17.13 | 17.34 | 16.95 | 16.98 | 13,744 | -0.15(-0.88%) |
Oct 23, 2015 | 17.00 | 17.44 | 16.96 | 17.13 | 37,918 | +0.21(+1.24%) |
Oct 22, 2015 | 16.87 | 17.19 | 16.87 | 16.92 | 11,782 | +0.10(+0.59%) |
Oct 21, 2015 | 17.27 | 17.27 | 16.77 | 16.82 | 31,510 | -0.47(-2.72%) |
Oct 20, 2015 | 17.54 | 17.69 | 17.27 | 17.29 | 38,213 | -0.24(-1.37%) |
Oct 19, 2015 | 17.42 | 17.59 | 17.38 | 17.53 | 14,503 | +0.07(+0.40%) |
Oct 16, 2015 | 17.43 | 17.62 | 17.41 | 17.46 | 13,853 | +0.07(+0.40%) |
Oct 15, 2015 | 17.78 | 17.81 | 17.39 | 17.39 | 11,589 | -0.21(-1.19%) |
Oct 14, 2015 | 17.47 | 17.64 | 17.41 | 17.60 | 29,938 | +0.11(+0.63%) |
Oct 13, 2015 | 17.70 | 17.85 | 17.46 | 17.49 | 14,478 | -0.45(-2.51%) |
Oct 12, 2015 | 17.69 | 17.94 | 17.66 | 17.94 | 5,757 | +0.28(+1.59%) |
Oct 09, 2015 | 17.72 | 17.81 | 17.46 | 17.66 | 18,406 | -0.04(-0.23%) |
Oct 08, 2015 | 17.90 | 17.90 | 17.62 | 17.70 | 21,192 | -0.18(-1.01%) |
Oct 07, 2015 | 18.29 | 18.29 | 17.71 | 17.88 | 50,120 | -0.35(-1.92%) |
Oct 06, 2015 | 18.51 | 18.68 | 18.15 | 18.23 | 28,751 | -0.32(-1.73%) |
Oct 05, 2015 | 18.78 | 19.03 | 18.53 | 18.55 | 31,407 | -0.15(-0.80%) |
Oct 02, 2015 | 18.33 | 18.74 | 18.32 | 18.70 | 38,102 | +0.17(+0.92%) |
Oct 01, 2015 | 17.88 | 18.58 | 17.88 | 18.53 | 65,031 | +0.84(+4.75%) |
Sep 30, 2015 | 17.98 | 18.05 | 17.63 | 17.69 | 72,221 | -0.13(-0.73%) |
Sep 29, 2015 | 17.89 | 17.94 | 17.73 | 17.82 | 16,715 | -0.10(-0.56%) |
Sep 28, 2015 | 18.14 | 18.20 | 17.86 | 17.92 | 51,672 | -0.26(-1.43%) |
Sep 25, 2015 | 18.24 | 18.31 | 18.12 | 18.18 | 20,139 | +0.02(+0.11%) |
Sep 24, 2015 | 18.15 | 18.25 | 18.00 | 18.16 | 22,354 | -0.09(-0.49%) |
Sep 23, 2015 | 18.25 | 18.27 | 18.09 | 18.25 | 40,769 | +0.00(+0.00%) |
Sep 22, 2015 | 18.08 | 18.41 | 17.98 | 18.25 | 18,868 | +0.02(+0.11%) |
Sep 21, 2015 | 17.94 | 18.42 | 17.93 | 18.23 | 13,722 | +0.28(+1.56%) |
Sep 18, 2015 | 17.79 | 18.20 | 17.79 | 17.95 | 40,772 | +0.02(+0.11%) |
Sep 17, 2015 | 17.98 | 18.12 | 17.89 | 17.93 | 43,185 | -0.12(-0.66%) |
Sep 16, 2015 | 18.18 | 18.30 | 18.02 | 18.05 | 34,014 | -0.04(-0.22%) |
Sep 15, 2015 | 18.12 | 18.17 | 17.92 | 18.09 | 47,012 | -0.03(-0.17%) |
Sep 14, 2015 | 18.35 | 18.50 | 17.99 | 18.12 | 50,344 | -0.22(-1.20%) |
Sep 11, 2015 | 17.57 | 18.51 | 17.57 | 18.34 | 69,827 | +0.74(+4.20%) |
Sep 10, 2015 | 18.00 | 18.00 | 17.38 | 17.60 | 89,730 | -0.38(-2.11%) |
Sep 09, 2015 | 17.78 | 18.07 | 17.71 | 17.98 | 34,614 | +0.25(+1.41%) |
Sep 08, 2015 | 17.67 | 17.85 | 17.67 | 17.73 | 20,036 | +0.27(+1.55%) |
Sep 04, 2015 | 17.28 | 17.46 | 17.46 | 17.46 | 53,600 | -0.10(-0.57%) |
Sep 03, 2015 | 17.44 | 17.63 | 17.36 | 17.56 | 43,717 | +0.04(+0.23%) |
Sep 02, 2015 | 17.36 | 17.52 | 17.19 | 17.52 | 28,903 | +0.37(+2.16%) |
Sep 01, 2015 | 16.94 | 17.21 | 16.94 | 17.15 | 29,473 | -0.12(-0.69%) |
Aug 31, 2015 | 17.00 | 17.37 | 16.99 | 17.27 | 73,569 | +0.17(+0.99%) |
Aug 28, 2015 | 16.56 | 17.13 | 16.54 | 17.10 | 45,558 | +0.50(+3.01%) |
Aug 27, 2015 | 16.74 | 16.75 | 16.43 | 16.60 | 19,054 | +0.02(+0.12%) |
Aug 26, 2015 | 16.02 | 16.58 | 15.97 | 16.58 | 82,822 | +0.87(+5.54%) |
Aug 25, 2015 | 16.18 | 16.33 | 15.71 | 15.71 | 233,266 | +0.07(+0.45%) |
Aug 24, 2015 | 15.19 | 16.17 | 15.19 | 15.64 | 162,762 | -0.68(-4.17%) |
Aug 21, 2015 | 16.65 | 16.71 | 16.23 | 16.32 | 96,486 | -0.48(-2.86%) |
Aug 20, 2015 | 16.71 | 16.96 | 16.71 | 16.80 | 42,611 | -0.13(-0.77%) |
Aug 19, 2015 | 16.96 | 17.11 | 16.86 | 16.93 | 33,276 | -0.08(-0.47%) |
Aug 18, 2015 | 17.02 | 17.04 | 16.96 | 17.01 | 23,126 | -0.06(-0.35%) |
Aug 17, 2015 | 17.05 | 17.21 | 16.89 | 17.07 | 51,003 | -0.06(-0.35%) |
Aug 14, 2015 | 17.07 | 17.17 | 16.90 | 17.13 | 9,845 | +0.13(+0.76%) |
Aug 13, 2015 | 17.01 | 17.34 | 16.93 | 17.00 | 54,626 | -0.02(-0.12%) |
Aug 12, 2015 | 16.88 | 17.10 | 16.70 | 17.02 | 28,482 | +0.13(+0.77%) |
Aug 11, 2015 | 16.74 | 16.92 | 16.65 | 16.89 | 136,125 | -0.07(-0.41%) |
Aug 10, 2015 | 16.87 | 17.04 | 16.86 | 16.96 | 11,261 | +0.14(+0.83%) |
Aug 07, 2015 | 16.90 | 17.12 | 16.68 | 16.82 | 41,616 | -0.18(-1.06%) |
Aug 06, 2015 | 17.28 | 17.35 | 16.92 | 17.00 | 49,427 | -0.34(-1.96%) |
Aug 05, 2015 | 17.25 | 17.37 | 17.17 | 17.34 | 80,778 | +0.23(+1.34%) |
Aug 04, 2015 | 16.99 | 17.18 | 16.85 | 17.11 | 60,972 | +0.19(+1.12%) |