Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 17.65 | 17.71 | 17.40 | 17.63 | 99,058 | +0.16(+0.93%) |
Sep 29, 2015 | 17.53 | 17.57 | 17.35 | 17.47 | 83,636 | +0.00(+0.00%) |
Sep 28, 2015 | 17.49 | 17.67 | 17.33 | 17.47 | 119,443 | -0.10(-0.60%) |
Sep 25, 2015 | 17.62 | 17.78 | 17.48 | 17.57 | 130,828 | +0.10(+0.60%) |
Sep 24, 2015 | 17.15 | 17.47 | 17.04 | 17.47 | 107,850 | +0.20(+1.16%) |
Sep 23, 2015 | 17.19 | 17.43 | 17.07 | 17.27 | 119,957 | +0.15(+0.89%) |
Sep 22, 2015 | 17.27 | 17.28 | 17.03 | 17.12 | 138,511 | -0.33(-1.91%) |
Sep 21, 2015 | 17.43 | 17.60 | 17.32 | 17.45 | 106,718 | +0.12(+0.71%) |
Sep 18, 2015 | 17.59 | 17.82 | 17.27 | 17.33 | 247,846 | -0.48(-2.67%) |
Sep 17, 2015 | 17.66 | 17.92 | 17.65 | 17.80 | 139,837 | +0.14(+0.81%) |
Sep 16, 2015 | 17.66 | 17.77 | 17.53 | 17.66 | 234,219 | -0.01(-0.05%) |
Sep 15, 2015 | 17.55 | 17.81 | 17.49 | 17.67 | 217,762 | +0.17(+0.98%) |
Sep 14, 2015 | 17.73 | 17.73 | 17.42 | 17.50 | 75,704 | -0.23(-1.29%) |
Sep 11, 2015 | 17.57 | 17.73 | 17.47 | 17.72 | 60,862 | +0.06(+0.32%) |
Sep 10, 2015 | 17.68 | 17.86 | 17.57 | 17.67 | 55,948 | -0.08(-0.43%) |
Sep 09, 2015 | 17.98 | 18.10 | 17.72 | 17.74 | 61,286 | -0.17(-0.96%) |
Sep 08, 2015 | 17.83 | 17.98 | 17.73 | 17.91 | 133,961 | +0.31(+1.78%) |
Sep 04, 2015 | 17.41 | 17.60 | 17.60 | 17.60 | 96,591 | -0.02(-0.11%) |
Sep 03, 2015 | 17.79 | 17.85 | 17.51 | 17.62 | 72,671 | +0.08(+0.43%) |
Sep 02, 2015 | 17.46 | 17.58 | 17.23 | 17.54 | 49,777 | +0.25(+1.43%) |
Sep 01, 2015 | 17.61 | 17.79 | 17.28 | 17.30 | 179,807 | -0.62(-3.45%) |
Aug 31, 2015 | 17.63 | 17.92 | 17.63 | 17.91 | 63,165 | +0.25(+1.40%) |
Aug 28, 2015 | 17.24 | 17.69 | 17.15 | 17.67 | 96,347 | +0.34(+1.97%) |
Aug 27, 2015 | 17.21 | 17.51 | 17.10 | 17.33 | 104,031 | +0.16(+0.94%) |
Aug 26, 2015 | 17.28 | 17.28 | 17.03 | 17.16 | 235,652 | +0.18(+1.06%) |
Aug 25, 2015 | 17.49 | 17.49 | 16.96 | 16.98 | 283,328 | -0.03(-0.17%) |
Aug 24, 2015 | 17.34 | 17.66 | 17.00 | 17.01 | 252,872 | -0.71(-4.02%) |
Aug 21, 2015 | 17.91 | 17.92 | 17.50 | 17.72 | 216,594 | -0.11(-0.64%) |
Aug 20, 2015 | 17.76 | 18.06 | 17.68 | 17.84 | 122,311 | -0.11(-0.63%) |
Aug 19, 2015 | 18.03 | 18.11 | 17.77 | 17.95 | 46,736 | -0.21(-1.15%) |
Aug 18, 2015 | 18.21 | 18.26 | 17.98 | 18.16 | 94,011 | -0.07(-0.36%) |
Aug 17, 2015 | 18.11 | 18.29 | 18.06 | 18.23 | 32,792 | +0.03(+0.16%) |
Aug 14, 2015 | 17.92 | 18.22 | 17.92 | 18.20 | 33,311 | +0.22(+1.22%) |
Aug 13, 2015 | 18.17 | 18.27 | 17.88 | 17.98 | 90,294 | -0.16(-0.89%) |
Aug 12, 2015 | 17.77 | 18.44 | 17.77 | 18.14 | 81,755 | +0.08(+0.42%) |
Aug 11, 2015 | 18.06 | 18.13 | 17.92 | 18.07 | 111,596 | -0.05(-0.26%) |
Aug 10, 2015 | 18.18 | 18.31 | 18.01 | 18.11 | 84,411 | +0.06(+0.32%) |
Aug 07, 2015 | 17.80 | 18.11 | 17.80 | 18.06 | 102,885 | +0.14(+0.80%) |
Aug 06, 2015 | 17.98 | 18.05 | 17.66 | 17.91 | 71,295 | +0.00(+0.00%) |
Aug 05, 2015 | 18.01 | 18.23 | 17.83 | 17.91 | 88,677 | +0.05(+0.27%) |
Aug 04, 2015 | 17.95 | 18.07 | 17.80 | 17.87 | 75,561 | -0.05(-0.27%) |
Aug 03, 2015 | 17.87 | 17.95 | 17.72 | 17.91 | 193,415 | +0.06(+0.32%) |
Jul 31, 2015 | 18.01 | 18.11 | 17.79 | 17.86 | 102,719 | -0.08(-0.42%) |
Jul 30, 2015 | 17.79 | 18.06 | 17.76 | 17.93 | 96,246 | +0.03(+0.16%) |
Jul 29, 2015 | 17.60 | 18.06 | 17.57 | 17.91 | 187,382 | +0.07(+0.37%) |
Jul 28, 2015 | 17.00 | 17.98 | 17.00 | 17.84 | 109,717 | +0.04(+0.21%) |
Jul 27, 2015 | 17.83 | 17.86 | 17.54 | 17.80 | 108,265 | -0.15(-0.85%) |
Jul 24, 2015 | 18.00 | 18.11 | 17.85 | 17.95 | 92,691 | -0.12(-0.68%) |
Jul 23, 2015 | 18.36 | 18.52 | 18.03 | 18.08 | 52,334 | -0.29(-1.55%) |
Jul 22, 2015 | 18.05 | 18.41 | 18.02 | 18.36 | 144,326 | +0.25(+1.36%) |
Jul 21, 2015 | 18.08 | 18.28 | 18.03 | 18.11 | 52,513 | +0.05(+0.26%) |
Jul 20, 2015 | 18.10 | 18.18 | 17.91 | 18.07 | 84,663 | -0.06(-0.31%) |
Jul 17, 2015 | 18.18 | 18.19 | 18.02 | 18.12 | 61,064 | -0.06(-0.31%) |
Jul 16, 2015 | 18.18 | 18.45 | 18.07 | 18.18 | 88,509 | +0.09(+0.47%) |
Jul 15, 2015 | 18.16 | 18.16 | 17.91 | 18.10 | 44,650 | -0.05(-0.26%) |
Jul 14, 2015 | 18.06 | 18.18 | 17.93 | 18.14 | 40,600 | +0.09(+0.47%) |
Jul 13, 2015 | 18.11 | 18.23 | 17.90 | 18.06 | 52,141 | +0.10(+0.58%) |
Jul 10, 2015 | 17.85 | 17.97 | 17.82 | 17.95 | 66,955 | +0.26(+1.45%) |
Jul 09, 2015 | 18.07 | 18.07 | 17.57 | 17.70 | 86,202 | -0.12(-0.69%) |
Jul 08, 2015 | 17.85 | 18.00 | 17.55 | 17.82 | 254,746 | -0.22(-1.21%) |
Jul 07, 2015 | 18.11 | 18.16 | 17.97 | 18.04 | 143,767 | -0.09(-0.47%) |
Jul 06, 2015 | 17.87 | 18.25 | 17.71 | 18.12 | 163,514 | +0.06(+0.32%) |
Jul 02, 2015 | 18.33 | 18.07 | 18.07 | 18.07 | 75,021 | -0.19(-1.04%) |