Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 17.23 | 17.63 | 17.23 | 17.63 | 3,312 | +0.26(+1.50%) |
Oct 29, 2015 | 17.38 | 17.38 | 17.37 | 17.37 | 879 | -0.27(-1.53%) |
Oct 28, 2015 | 17.64 | 17.64 | 17.64 | 17.64 | 298 | -0.26(-1.46%) |
Oct 27, 2015 | 17.90 | 17.90 | 17.90 | 17.90 | 303 | -0.01(-0.05%) |
Oct 26, 2015 | 18.00 | 18.00 | 17.33 | 17.91 | 4,768 | -0.05(-0.26%) |
Oct 23, 2015 | 17.96 | 17.96 | 17.95 | 17.96 | 59,327 | +0.05(+0.26%) |
Oct 22, 2015 | 17.90 | 17.92 | 17.90 | 17.91 | 13,692 | +0.00(+0.00%) |
Oct 21, 2015 | 17.63 | 17.91 | 17.63 | 17.91 | 1,640 | +0.22(+1.27%) |
Oct 19, 2015 | 17.77 | 17.69 | 17.69 | 17.69 | 2 | -0.20(-1.10%) |
Oct 15, 2015 | 17.88 | 17.88 | 17.88 | 17.88 | 214 | -0.03(-0.16%) |
Oct 13, 2015 | 17.85 | 17.91 | 17.91 | 17.91 | 9 | +0.34(+1.95%) |
Oct 12, 2015 | 17.63 | 17.71 | 17.35 | 17.57 | 1,757 | -0.18(-1.04%) |
Oct 09, 2015 | 18.00 | 18.00 | 17.75 | 17.75 | 777 | +0.65(+3.82%) |
Oct 08, 2015 | 16.62 | 17.14 | 16.62 | 17.10 | 826 | -0.05(-0.27%) |
Oct 07, 2015 | 17.14 | 17.14 | 17.14 | 17.14 | 150 | -0.58(-3.26%) |
Oct 06, 2015 | 17.46 | 17.72 | 17.46 | 17.72 | 270 | -0.07(-0.37%) |
Oct 05, 2015 | 17.79 | 17.79 | 17.79 | 17.79 | 107 | -0.07(-0.37%) |
Oct 02, 2015 | 17.30 | 17.86 | 17.30 | 17.85 | 1,930 | +0.00(+0.00%) |
Sep 30, 2015 | 17.67 | 17.85 | 17.85 | 17.85 | 102 | +0.07(+0.42%) |
Sep 29, 2015 | 16.26 | 18.00 | 16.26 | 17.78 | 7,753 | +1.48(+9.10%) |
Sep 28, 2015 | 17.14 | 17.14 | 16.09 | 16.30 | 7,581 | -1.17(-6.68%) |
Sep 25, 2015 | 17.49 | 17.49 | 17.06 | 17.46 | 2,641 | -0.40(-2.25%) |
Sep 24, 2015 | 17.53 | 17.86 | 17.11 | 17.86 | 546 | +0.04(+0.21%) |
Sep 23, 2015 | 17.50 | 18.00 | 17.36 | 17.83 | 1,576 | +0.10(+0.58%) |
Sep 21, 2015 | 17.63 | 17.72 | 17.72 | 17.72 | 1,179 | +0.46(+2.65%) |
Sep 18, 2015 | 18.00 | 18.00 | 17.27 | 17.27 | 62,428 | -0.74(-4.09%) |
Sep 17, 2015 | 18.42 | 18.42 | 17.57 | 18.00 | 8,289 | -0.42(-2.28%) |
Sep 16, 2015 | 18.58 | 18.58 | 18.38 | 18.42 | 5,674 | -0.16(-0.85%) |
Sep 15, 2015 | 18.66 | 18.66 | 18.47 | 18.58 | 7,114 | -0.07(-0.35%) |
Sep 14, 2015 | 17.61 | 18.66 | 17.61 | 18.65 | 5,286 | +1.17(+6.67%) |
Sep 11, 2015 | 17.67 | 17.72 | 17.00 | 17.48 | 12,747 | -0.15(-0.85%) |
Sep 10, 2015 | 17.26 | 17.63 | 17.02 | 17.63 | 3,403 | +0.42(+2.44%) |
Sep 09, 2015 | 17.21 | 17.21 | 17.18 | 17.21 | 2,225 | -0.34(-1.91%) |
Sep 08, 2015 | 17.72 | 17.72 | 17.09 | 17.55 | 3,158 | +0.18(+1.02%) |
Sep 03, 2015 | 17.49 | 17.37 | 17.37 | 17.37 | 428 | -0.12(-0.69%) |
Sep 02, 2015 | 17.53 | 17.53 | 17.12 | 17.49 | 2,733 | -0.05(-0.27%) |
Sep 01, 2015 | 17.35 | 17.54 | 17.35 | 17.54 | 1,748 | +0.19(+1.07%) |
Aug 31, 2015 | 16.83 | 17.35 | 16.82 | 17.35 | 1,890 | +0.00(+0.00%) |
Aug 28, 2015 | 17.31 | 17.35 | 17.31 | 17.35 | 553 | +0.04(+0.22%) |
Aug 27, 2015 | 17.28 | 17.31 | 17.26 | 17.31 | 644 | +0.00(+0.00%) |
Aug 26, 2015 | 16.95 | 17.31 | 16.95 | 17.31 | 649 | +0.79(+4.79%) |
Aug 25, 2015 | 16.75 | 16.75 | 16.52 | 16.52 | 1,656 | -0.25(-1.47%) |
Aug 24, 2015 | 16.80 | 16.80 | 16.75 | 16.77 | 2,045 | +0.01(+0.08%) |
Aug 21, 2015 | 16.96 | 16.96 | 16.75 | 16.75 | 1,414 | -0.28(-1.64%) |
Aug 20, 2015 | 17.01 | 17.03 | 17.01 | 17.03 | 759 | +0.04(+0.21%) |
Aug 18, 2015 | 16.99 | 17.00 | 17.00 | 17.00 | 29 | -0.16(-0.91%) |
Aug 17, 2015 | 16.96 | 17.15 | 16.83 | 17.15 | 1,565 | -0.02(-0.11%) |
Aug 13, 2015 | 16.83 | 17.17 | 17.17 | 17.17 | 26 | +0.47(+2.79%) |
Aug 12, 2015 | 17.33 | 17.34 | 16.16 | 16.71 | 1,839 | -0.68(-3.91%) |
Aug 10, 2015 | 17.39 | 17.39 | 17.39 | 17.39 | 214 | +0.00(+0.00%) |
Aug 07, 2015 | 17.39 | 17.39 | 17.39 | 17.39 | 244 | +0.62(+3.72%) |
Aug 05, 2015 | 16.99 | 16.76 | 16.76 | 16.76 | 5,694 | -0.22(-1.32%) |