Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2015 | 16.91 | 16.93 | 16.80 | 16.92 | 16,636 | +0.05(+0.30%) |
Jul 31, 2015 | 16.73 | 16.92 | 16.73 | 16.87 | 11,097 | +0.23(+1.38%) |
Jul 30, 2015 | 16.49 | 16.70 | 16.30 | 16.64 | 24,616 | +0.09(+0.54%) |
Jul 29, 2015 | 16.36 | 16.64 | 16.36 | 16.55 | 16,987 | +0.14(+0.85%) |
Jul 28, 2015 | 16.14 | 16.42 | 16.11 | 16.41 | 25,740 | +0.36(+2.24%) |
Jul 27, 2015 | 16.25 | 16.32 | 16.05 | 16.05 | 14,896 | -0.23(-1.41%) |
Jul 24, 2015 | 16.46 | 16.72 | 16.20 | 16.28 | 96,098 | -0.22(-1.33%) |
Jul 23, 2015 | 16.58 | 17.03 | 16.40 | 16.50 | 26,194 | -0.07(-0.42%) |
Jul 22, 2015 | 16.36 | 16.74 | 16.36 | 16.57 | 33,305 | +0.07(+0.42%) |
Jul 21, 2015 | 15.95 | 16.76 | 15.95 | 16.50 | 137,792 | +0.65(+4.10%) |
Jul 20, 2015 | 15.90 | 15.95 | 15.81 | 15.85 | 23,467 | -0.06(-0.38%) |
Jul 17, 2015 | 15.96 | 16.00 | 15.75 | 15.91 | 44,643 | -0.01(-0.06%) |
Jul 16, 2015 | 15.95 | 16.05 | 15.78 | 15.92 | 49,923 | +0.06(+0.38%) |
Jul 15, 2015 | 15.99 | 15.99 | 15.77 | 15.86 | 216,458 | -0.21(-1.31%) |
Jul 14, 2015 | 16.02 | 16.08 | 15.98 | 16.07 | 17,366 | +0.16(+1.01%) |
Jul 13, 2015 | 15.91 | 16.01 | 15.83 | 15.91 | 7,731 | +0.00(+0.00%) |
Jul 10, 2015 | 15.95 | 15.96 | 15.75 | 15.91 | 35,766 | +0.10(+0.63%) |
Jul 09, 2015 | 16.12 | 16.12 | 15.65 | 15.81 | 44,803 | -0.02(-0.13%) |
Jul 08, 2015 | 15.86 | 15.90 | 15.80 | 15.83 | 13,741 | -0.10(-0.63%) |
Jul 07, 2015 | 15.74 | 15.95 | 15.74 | 15.93 | 48,455 | +0.03(+0.19%) |
Jul 06, 2015 | 15.97 | 16.08 | 15.87 | 15.90 | 116,387 | -0.35(-2.15%) |
Jul 02, 2015 | 16.39 | 16.25 | 16.25 | 16.25 | 77,100 | -0.25(-1.52%) |