Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 18.05 | 18.13 | 17.79 | 17.93 | 324,619 | +0.05(+0.28%) |
Sep 29, 2015 | 17.84 | 17.91 | 17.69 | 17.88 | 131,768 | +0.08(+0.44%) |
Sep 28, 2015 | 17.98 | 18.04 | 17.70 | 17.81 | 219,878 | -0.26(-1.46%) |
Sep 25, 2015 | 18.03 | 18.25 | 17.94 | 18.07 | 401,054 | +0.27(+1.51%) |
Sep 24, 2015 | 17.36 | 17.85 | 17.31 | 17.80 | 419,300 | +0.45(+2.61%) |
Sep 23, 2015 | 17.28 | 17.51 | 17.12 | 17.35 | 183,625 | +0.10(+0.58%) |
Sep 22, 2015 | 17.16 | 17.55 | 17.05 | 17.25 | 130,858 | -0.15(-0.86%) |
Sep 21, 2015 | 17.11 | 17.51 | 17.11 | 17.40 | 145,177 | +0.43(+2.55%) |
Sep 18, 2015 | 17.22 | 17.47 | 16.86 | 16.96 | 504,448 | -0.57(-3.23%) |
Sep 17, 2015 | 18.03 | 18.34 | 17.40 | 17.53 | 322,715 | -0.55(-3.06%) |
Sep 16, 2015 | 18.14 | 18.14 | 17.85 | 18.08 | 105,982 | -0.06(-0.31%) |
Sep 15, 2015 | 17.82 | 18.20 | 17.82 | 18.14 | 226,663 | +0.43(+2.44%) |
Sep 14, 2015 | 17.86 | 17.98 | 17.71 | 17.71 | 461,798 | -0.09(-0.52%) |
Sep 11, 2015 | 17.72 | 17.85 | 17.57 | 17.80 | 140,004 | +0.09(+0.48%) |
Sep 10, 2015 | 17.52 | 17.82 | 17.42 | 17.72 | 224,456 | +0.13(+0.73%) |
Sep 09, 2015 | 17.44 | 17.79 | 17.39 | 17.59 | 239,022 | +0.18(+1.02%) |
Sep 08, 2015 | 17.06 | 17.48 | 16.76 | 17.41 | 285,749 | +0.54(+3.19%) |
Sep 04, 2015 | 16.83 | 16.87 | 16.87 | 16.87 | 165,813 | -0.11(-0.63%) |
Sep 03, 2015 | 16.77 | 17.11 | 16.77 | 16.98 | 280,407 | +0.17(+1.01%) |
Sep 02, 2015 | 16.75 | 16.91 | 16.56 | 16.81 | 122,544 | +0.28(+1.67%) |
Sep 01, 2015 | 16.91 | 17.27 | 16.44 | 16.53 | 274,000 | -0.64(-3.75%) |
Aug 31, 2015 | 16.94 | 17.22 | 16.93 | 17.18 | 367,701 | +0.08(+0.46%) |
Aug 28, 2015 | 16.87 | 17.30 | 16.86 | 17.10 | 216,656 | +0.11(+0.63%) |
Aug 27, 2015 | 17.08 | 17.28 | 16.80 | 16.99 | 319,046 | +0.13(+0.76%) |
Aug 26, 2015 | 16.87 | 17.04 | 16.57 | 16.87 | 369,528 | +0.42(+2.54%) |
Aug 25, 2015 | 16.94 | 17.68 | 16.44 | 16.45 | 358,151 | -0.06(-0.34%) |
Aug 24, 2015 | 16.69 | 17.24 | 16.48 | 16.50 | 556,102 | -0.90(-5.19%) |
Aug 21, 2015 | 17.29 | 17.73 | 17.25 | 17.41 | 215,108 | -0.15(-0.83%) |
Aug 20, 2015 | 17.78 | 17.78 | 17.50 | 17.55 | 161,718 | -0.33(-1.82%) |
Aug 19, 2015 | 18.11 | 18.27 | 17.76 | 17.88 | 233,277 | -0.28(-1.56%) |
Aug 18, 2015 | 18.42 | 18.53 | 18.03 | 18.16 | 148,559 | -0.23(-1.27%) |
Aug 17, 2015 | 18.28 | 18.50 | 17.95 | 18.40 | 180,896 | +0.09(+0.50%) |
Aug 14, 2015 | 17.91 | 18.33 | 17.82 | 18.30 | 109,575 | +0.34(+1.89%) |
Aug 13, 2015 | 17.90 | 18.16 | 17.81 | 17.96 | 71,685 | +0.05(+0.28%) |
Aug 12, 2015 | 18.13 | 18.17 | 17.64 | 17.91 | 178,183 | -0.34(-1.86%) |
Aug 11, 2015 | 18.42 | 18.51 | 18.11 | 18.25 | 96,346 | -0.31(-1.68%) |
Aug 10, 2015 | 18.28 | 18.61 | 18.28 | 18.57 | 314,532 | +0.36(+1.99%) |
Aug 07, 2015 | 18.29 | 18.42 | 17.98 | 18.20 | 131,675 | -0.12(-0.66%) |
Aug 06, 2015 | 18.41 | 18.59 | 18.19 | 18.33 | 142,516 | -0.10(-0.54%) |
Aug 05, 2015 | 18.08 | 18.43 | 18.08 | 18.42 | 247,626 | +0.42(+2.32%) |
Aug 04, 2015 | 17.94 | 18.18 | 17.94 | 18.01 | 106,528 | +0.03(+0.16%) |
Aug 03, 2015 | 17.97 | 18.27 | 17.79 | 17.98 | 169,615 | +0.04(+0.24%) |
Jul 31, 2015 | 17.95 | 18.01 | 17.79 | 17.94 | 123,413 | +0.01(+0.04%) |
Jul 30, 2015 | 17.89 | 18.06 | 17.77 | 17.93 | 143,778 | +0.01(+0.08%) |
Jul 29, 2015 | 17.93 | 18.03 | 17.81 | 17.91 | 114,940 | +0.02(+0.12%) |
Jul 28, 2015 | 18.22 | 18.22 | 17.81 | 17.89 | 193,611 | -0.15(-0.82%) |
Jul 27, 2015 | 18.23 | 18.23 | 17.90 | 18.04 | 181,342 | -0.21(-1.16%) |
Jul 24, 2015 | 18.16 | 18.53 | 17.88 | 18.25 | 272,155 | +0.26(+1.42%) |
Jul 23, 2015 | 18.54 | 18.77 | 17.92 | 18.00 | 350,520 | -0.27(-1.47%) |
Jul 22, 2015 | 18.01 | 18.35 | 18.01 | 18.27 | 163,358 | +0.22(+1.22%) |
Jul 21, 2015 | 18.18 | 18.45 | 17.94 | 18.05 | 111,713 | -0.09(-0.51%) |
Jul 20, 2015 | 17.92 | 18.17 | 17.91 | 18.14 | 163,773 | +0.22(+1.23%) |
Jul 17, 2015 | 18.24 | 18.24 | 17.76 | 17.92 | 198,235 | -0.28(-1.56%) |
Jul 16, 2015 | 18.37 | 18.42 | 18.13 | 18.20 | 136,197 | +0.02(+0.12%) |
Jul 15, 2015 | 17.84 | 18.21 | 17.34 | 18.18 | 223,148 | +0.33(+1.83%) |
Jul 14, 2015 | 17.82 | 17.94 | 17.65 | 17.86 | 89,954 | +0.05(+0.28%) |
Jul 13, 2015 | 17.72 | 17.85 | 17.61 | 17.81 | 157,524 | +0.18(+1.05%) |
Jul 10, 2015 | 17.57 | 17.68 | 17.29 | 17.62 | 186,168 | +0.33(+1.88%) |
Jul 09, 2015 | 17.21 | 17.37 | 17.07 | 17.30 | 198,894 | +0.33(+1.96%) |
Jul 08, 2015 | 16.94 | 17.18 | 16.86 | 16.96 | 280,783 | -0.18(-1.03%) |
Jul 07, 2015 | 17.50 | 17.50 | 16.94 | 17.14 | 179,571 | -0.32(-1.83%) |
Jul 06, 2015 | 17.20 | 17.50 | 17.05 | 17.46 | 212,890 | +0.04(+0.24%) |
Jul 02, 2015 | 17.80 | 17.42 | 17.42 | 17.42 | 128,135 | -0.36(-2.03%) |