Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 17.83 | 17.83 | 17.48 | 17.67 | 25,155 | -0.07(-0.40%) |
Oct 29, 2015 | 18.16 | 18.30 | 17.60 | 17.74 | 29,285 | -0.45(-2.48%) |
Oct 28, 2015 | 17.31 | 18.33 | 17.24 | 18.19 | 61,176 | +0.95(+5.52%) |
Oct 27, 2015 | 17.29 | 17.29 | 17.10 | 17.24 | 23,671 | -0.04(-0.24%) |
Oct 26, 2015 | 17.23 | 17.37 | 17.10 | 17.28 | 31,298 | +0.10(+0.57%) |
Oct 23, 2015 | 17.83 | 17.92 | 17.01 | 17.18 | 42,293 | -0.46(-2.60%) |
Oct 22, 2015 | 17.24 | 17.88 | 17.13 | 17.64 | 35,530 | +0.65(+3.82%) |
Oct 21, 2015 | 17.03 | 17.37 | 16.85 | 16.99 | 43,713 | -0.04(-0.25%) |
Oct 20, 2015 | 17.06 | 17.16 | 16.69 | 17.04 | 44,870 | +0.06(+0.33%) |
Oct 19, 2015 | 17.07 | 17.72 | 16.92 | 16.98 | 62,871 | -0.06(-0.37%) |
Oct 16, 2015 | 17.21 | 17.21 | 16.87 | 17.04 | 29,703 | -0.08(-0.49%) |
Oct 15, 2015 | 17.02 | 17.15 | 16.92 | 17.13 | 24,108 | +0.27(+1.59%) |
Oct 14, 2015 | 17.14 | 17.23 | 16.85 | 16.86 | 28,709 | -0.26(-1.52%) |
Oct 13, 2015 | 17.94 | 17.94 | 17.12 | 17.12 | 44,506 | -0.88(-4.90%) |
Oct 12, 2015 | 17.99 | 18.07 | 17.78 | 18.00 | 50,991 | +0.17(+0.95%) |
Oct 09, 2015 | 18.40 | 18.59 | 17.83 | 17.83 | 37,103 | -0.48(-2.62%) |
Oct 08, 2015 | 17.06 | 18.50 | 17.06 | 18.31 | 51,075 | +1.07(+6.22%) |
Oct 07, 2015 | 17.85 | 18.57 | 17.03 | 17.24 | 36,326 | -0.66(-3.70%) |
Oct 06, 2015 | 17.98 | 17.99 | 17.80 | 17.90 | 18,434 | -0.08(-0.43%) |
Oct 05, 2015 | 17.49 | 17.99 | 17.49 | 17.98 | 60,881 | +0.66(+3.79%) |
Oct 02, 2015 | 17.00 | 17.33 | 16.92 | 17.33 | 21,123 | +0.30(+1.74%) |
Oct 01, 2015 | 16.80 | 17.30 | 16.79 | 17.03 | 40,351 | +0.38(+2.29%) |
Sep 30, 2015 | 17.52 | 17.52 | 16.61 | 16.65 | 60,477 | -0.60(-3.48%) |
Sep 29, 2015 | 17.40 | 17.72 | 17.21 | 17.25 | 16,869 | -0.06(-0.33%) |
Sep 28, 2015 | 17.44 | 17.70 | 17.26 | 17.30 | 38,955 | -0.14(-0.80%) |
Sep 25, 2015 | 17.62 | 17.85 | 17.38 | 17.44 | 49,016 | -0.04(-0.24%) |
Sep 24, 2015 | 17.28 | 17.57 | 17.20 | 17.49 | 34,693 | +0.13(+0.76%) |
Sep 23, 2015 | 17.59 | 17.59 | 17.11 | 17.35 | 45,726 | -0.11(-0.64%) |
Sep 22, 2015 | 17.66 | 17.72 | 17.46 | 17.46 | 37,325 | -0.34(-1.92%) |
Sep 21, 2015 | 18.53 | 18.53 | 17.65 | 17.81 | 45,092 | -0.45(-2.45%) |
Sep 18, 2015 | 19.10 | 19.10 | 18.15 | 18.25 | 87,998 | -1.20(-6.17%) |
Sep 17, 2015 | 18.93 | 19.62 | 18.68 | 19.45 | 36,045 | +0.48(+2.54%) |
Sep 16, 2015 | 18.38 | 19.11 | 18.05 | 18.97 | 44,647 | +0.67(+3.66%) |
Sep 15, 2015 | 18.16 | 18.50 | 18.02 | 18.30 | 50,306 | +0.00(+0.00%) |
Sep 14, 2015 | 18.62 | 18.97 | 18.20 | 18.30 | 23,406 | -0.36(-1.94%) |
Sep 11, 2015 | 18.71 | 18.76 | 18.51 | 18.67 | 30,212 | -0.06(-0.30%) |
Sep 10, 2015 | 18.50 | 18.80 | 18.41 | 18.72 | 35,361 | +0.22(+1.21%) |
Sep 09, 2015 | 19.30 | 19.30 | 18.39 | 18.50 | 41,219 | -0.68(-3.57%) |
Sep 08, 2015 | 18.84 | 19.29 | 18.64 | 19.18 | 29,090 | +0.58(+3.11%) |
Sep 04, 2015 | 18.88 | 18.60 | 18.60 | 18.60 | 22,921 | -0.55(-2.88%) |
Sep 03, 2015 | 19.45 | 19.50 | 19.06 | 19.15 | 26,557 | -0.24(-1.26%) |
Sep 02, 2015 | 19.04 | 19.43 | 18.85 | 19.40 | 24,974 | +0.66(+3.50%) |
Sep 01, 2015 | 19.04 | 19.48 | 18.55 | 18.74 | 42,342 | -0.66(-3.38%) |
Aug 31, 2015 | 19.06 | 19.50 | 18.92 | 19.40 | 32,023 | +0.32(+1.68%) |
Aug 28, 2015 | 18.59 | 19.33 | 18.58 | 19.08 | 48,403 | +0.36(+1.94%) |
Aug 27, 2015 | 19.37 | 19.37 | 18.63 | 18.71 | 35,740 | -0.63(-3.25%) |
Aug 26, 2015 | 19.23 | 19.42 | 19.02 | 19.34 | 27,921 | +0.29(+1.50%) |
Aug 25, 2015 | 19.58 | 19.58 | 18.96 | 19.06 | 42,663 | -0.19(-0.98%) |
Aug 24, 2015 | 19.65 | 20.03 | 19.33 | 19.24 | 30,706 | -1.25(-6.10%) |
Aug 21, 2015 | 19.64 | 20.93 | 20.00 | 20.49 | 41,504 | +0.50(+2.48%) |
Aug 20, 2015 | 20.21 | 20.47 | 19.92 | 20.00 | 29,925 | -0.24(-1.21%) |
Aug 19, 2015 | 20.32 | 20.35 | 20.07 | 20.24 | 12,975 | -0.07(-0.34%) |
Aug 18, 2015 | 20.24 | 20.45 | 20.15 | 20.31 | 16,834 | +0.06(+0.31%) |
Aug 17, 2015 | 19.80 | 20.25 | 19.80 | 20.25 | 40,028 | +0.32(+1.61%) |
Aug 14, 2015 | 19.51 | 19.96 | 19.43 | 19.93 | 26,774 | +0.57(+2.96%) |
Aug 13, 2015 | 19.69 | 19.89 | 19.31 | 19.36 | 23,845 | -0.15(-0.79%) |
Aug 12, 2015 | 19.85 | 19.86 | 19.51 | 19.51 | 38,853 | -0.38(-1.90%) |
Aug 11, 2015 | 19.73 | 20.07 | 19.73 | 19.89 | 17,800 | +0.03(+0.18%) |
Aug 10, 2015 | 20.16 | 20.17 | 19.71 | 19.85 | 46,915 | -0.11(-0.56%) |
Aug 07, 2015 | 19.91 | 20.10 | 19.83 | 19.96 | 32,530 | +0.00(+0.00%) |
Aug 06, 2015 | 20.02 | 20.14 | 19.80 | 19.96 | 30,824 | -0.06(-0.31%) |
Aug 05, 2015 | 20.01 | 20.31 | 19.74 | 20.03 | 20,610 | +0.10(+0.49%) |
Aug 04, 2015 | 19.89 | 20.22 | 19.70 | 19.93 | 24,054 | +0.06(+0.28%) |