Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 19.42 | 19.52 | 19.39 | 19.45 | 15,321 | -0.03(-0.15%) |
Oct 29, 2015 | 19.28 | 19.48 | 19.25 | 19.48 | 19,054 | +0.09(+0.46%) |
Oct 28, 2015 | 19.20 | 19.57 | 19.20 | 19.39 | 25,003 | +0.03(+0.16%) |
Oct 27, 2015 | 19.48 | 19.49 | 19.30 | 19.36 | 18,321 | -0.14(-0.72%) |
Oct 26, 2015 | 19.36 | 19.50 | 19.33 | 19.50 | 503,442 | +0.25(+1.30%) |
Oct 23, 2015 | 19.12 | 19.25 | 19.11 | 19.25 | 20,916 | +0.16(+0.81%) |
Oct 22, 2015 | 19.02 | 19.20 | 19.02 | 19.09 | 9,269 | -0.21(-1.06%) |
Oct 21, 2015 | 19.32 | 19.35 | 19.19 | 19.30 | 17,968 | +0.25(+1.29%) |
Oct 20, 2015 | 19.04 | 19.11 | 19.01 | 19.05 | 10,236 | +0.09(+0.45%) |
Oct 19, 2015 | 18.99 | 18.99 | 18.91 | 18.97 | 11,380 | +0.02(+0.11%) |
Oct 16, 2015 | 18.99 | 19.00 | 18.88 | 18.95 | 24,098 | -0.10(-0.52%) |
Oct 15, 2015 | 18.92 | 19.14 | 18.92 | 19.05 | 13,425 | +0.35(+1.87%) |
Oct 14, 2015 | 18.85 | 18.85 | 18.66 | 18.70 | 9,657 | -0.12(-0.64%) |
Oct 13, 2015 | 18.75 | 18.92 | 18.75 | 18.82 | 11,856 | -0.03(-0.16%) |
Oct 12, 2015 | 18.99 | 19.03 | 18.80 | 18.85 | 7,218 | -0.38(-1.98%) |
Oct 09, 2015 | 19.29 | 19.32 | 19.23 | 19.23 | 27,356 | +0.23(+1.21%) |
Oct 08, 2015 | 18.75 | 19.00 | 18.75 | 19.00 | 82,759 | +0.40(+2.15%) |
Oct 07, 2015 | 18.54 | 18.66 | 18.49 | 18.60 | 17,250 | +0.38(+2.09%) |
Oct 06, 2015 | 18.16 | 18.27 | 18.14 | 18.22 | 21,793 | +0.22(+1.22%) |
Oct 05, 2015 | 17.92 | 18.00 | 17.90 | 18.00 | 13,796 | +0.48(+2.74%) |
Oct 02, 2015 | 17.48 | 17.67 | 17.33 | 17.52 | 7,655 | -0.04(-0.23%) |
Oct 01, 2015 | 17.59 | 17.61 | 17.31 | 17.56 | 42,425 | +0.31(+1.80%) |
Sep 30, 2015 | 17.15 | 17.25 | 17.13 | 17.25 | 27,590 | +0.38(+2.25%) |
Sep 29, 2015 | 16.63 | 16.91 | 16.60 | 16.87 | 18,347 | +0.55(+3.37%) |
Sep 28, 2015 | 16.53 | 16.56 | 16.30 | 16.32 | 27,840 | -0.35(-2.12%) |
Sep 25, 2015 | 16.79 | 16.87 | 16.60 | 16.67 | 43,806 | +0.12(+0.74%) |
Sep 24, 2015 | 16.58 | 16.59 | 16.29 | 16.55 | 53,103 | -0.49(-2.88%) |
Sep 23, 2015 | 17.05 | 17.07 | 16.89 | 17.04 | 15,831 | +0.01(+0.06%) |
Sep 22, 2015 | 17.02 | 17.02 | 16.89 | 17.03 | 10,517 | -0.42(-2.41%) |
Sep 21, 2015 | 17.55 | 17.63 | 17.33 | 17.45 | 31,183 | -0.11(-0.63%) |
Sep 18, 2015 | 17.76 | 17.76 | 17.46 | 17.56 | 78,125 | -0.18(-1.01%) |
Sep 17, 2015 | 17.68 | 17.90 | 17.64 | 17.74 | 22,457 | +0.00(+0.01%) |
Sep 16, 2015 | 17.73 | 17.76 | 17.71 | 17.74 | 54,723 | +0.03(+0.16%) |
Sep 15, 2015 | 17.66 | 17.74 | 17.56 | 17.71 | 21,788 | -0.15(-0.84%) |
Sep 14, 2015 | 17.75 | 17.86 | 17.70 | 17.86 | 9,121 | -0.16(-0.89%) |
Sep 11, 2015 | 17.84 | 18.02 | 17.76 | 18.02 | 34,656 | -0.02(-0.09%) |
Sep 10, 2015 | 17.80 | 18.07 | 17.80 | 18.04 | 18,840 | +0.41(+2.30%) |
Sep 09, 2015 | 17.96 | 18.00 | 17.63 | 17.63 | 20,046 | -0.05(-0.28%) |
Sep 08, 2015 | 17.40 | 17.77 | 17.51 | 17.68 | 17,931 | +0.17(+0.97%) |
Sep 04, 2015 | 17.51 | 17.51 | 17.51 | 0 | -0.32(-1.79%) | |
Sep 03, 2015 | 17.96 | 18.00 | 17.80 | 17.83 | 41,086 | -0.07(-0.39%) |
Sep 02, 2015 | 17.76 | 17.92 | 17.71 | 17.90 | 325,487 | +0.34(+1.94%) |
Sep 01, 2015 | 17.52 | 17.67 | 17.50 | 17.56 | 225,607 | -0.38(-2.09%) |
Aug 31, 2015 | 17.83 | 17.97 | 17.71 | 17.93 | 345,603 | -0.07(-0.36%) |
Aug 28, 2015 | 17.80 | 18.00 | 17.78 | 18.00 | 357,649 | -0.14(-0.77%) |
Aug 27, 2015 | 17.87 | 18.14 | 17.85 | 18.14 | 92,712 | +0.25(+1.37%) |
Aug 26, 2015 | 18.01 | 18.01 | 17.48 | 17.89 | 91,654 | +0.57(+3.32%) |
Aug 25, 2015 | 17.86 | 17.86 | 17.27 | 17.32 | 95,323 | +0.47(+2.79%) |
Aug 24, 2015 | 16.36 | 17.13 | 16.35 | 16.85 | 80,416 | +0.05(+0.27%) |
Aug 21, 2015 | 17.34 | 17.43 | 16.71 | 16.80 | 35,355 | -0.75(-4.25%) |
Aug 20, 2015 | 18.05 | 18.05 | 17.50 | 17.55 | 44,385 | -1.53(-8.02%) |
Aug 19, 2015 | 18.93 | 19.22 | 18.90 | 19.08 | 36,637 | +0.21(+1.11%) |
Aug 18, 2015 | 18.76 | 18.96 | 18.74 | 18.87 | 12,728 | +0.10(+0.53%) |
Aug 17, 2015 | 18.54 | 18.77 | 18.53 | 18.77 | 13,686 | -0.04(-0.21%) |
Aug 14, 2015 | 18.73 | 18.85 | 18.73 | 18.81 | 17,109 | +0.26(+1.40%) |
Aug 13, 2015 | 18.46 | 18.58 | 18.46 | 18.55 | 15,388 | +0.14(+0.79%) |
Aug 12, 2015 | 18.39 | 18.44 | 18.17 | 18.41 | 13,120 | -0.32(-1.74%) |
Aug 11, 2015 | 18.48 | 18.73 | 18.35 | 18.73 | 10,915 | -0.05(-0.27%) |
Aug 10, 2015 | 18.52 | 18.80 | 18.52 | 18.78 | 8,544 | +0.37(+2.01%) |
Aug 07, 2015 | 18.13 | 18.42 | 18.09 | 18.41 | 23,147 | -0.26(-1.39%) |
Aug 06, 2015 | 18.59 | 18.67 | 18.54 | 18.67 | 20,367 | -0.09(-0.48%) |
Aug 05, 2015 | 18.81 | 18.81 | 18.67 | 18.76 | 16,034 | -0.08(-0.42%) |
Aug 04, 2015 | 18.86 | 18.89 | 18.78 | 18.84 | 16,120 | +0.00(+0.00%) |