Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 17.92 | 18.18 | 17.92 | 18.09 | 115,944 | +0.30(+1.68%) |
Sep 29, 2015 | 18.11 | 18.14 | 17.79 | 17.79 | 105,135 | -0.25(-1.39%) |
Sep 28, 2015 | 18.04 | 18.31 | 18.03 | 18.04 | 43,177 | +0.01(+0.08%) |
Sep 25, 2015 | 18.25 | 18.34 | 17.95 | 18.03 | 101,297 | -0.19(-1.03%) |
Sep 24, 2015 | 18.10 | 18.27 | 18.07 | 18.22 | 61,635 | +0.05(+0.27%) |
Sep 23, 2015 | 18.21 | 18.27 | 18.07 | 18.17 | 51,992 | +0.07(+0.38%) |
Sep 22, 2015 | 18.07 | 18.24 | 18.07 | 18.10 | 32,370 | -0.09(-0.50%) |
Sep 21, 2015 | 18.23 | 18.34 | 18.11 | 18.19 | 28,870 | -0.02(-0.11%) |
Sep 18, 2015 | 18.07 | 18.31 | 18.06 | 18.21 | 76,367 | +0.12(+0.65%) |
Sep 17, 2015 | 18.18 | 18.34 | 18.08 | 18.09 | 47,826 | -0.10(-0.57%) |
Sep 16, 2015 | 18.29 | 18.29 | 18.15 | 18.20 | 24,921 | -0.08(-0.42%) |
Sep 15, 2015 | 18.27 | 18.31 | 18.20 | 18.27 | 40,660 | +0.03(+0.15%) |
Sep 14, 2015 | 18.30 | 18.34 | 18.20 | 18.25 | 52,157 | -0.05(-0.27%) |
Sep 11, 2015 | 18.20 | 18.34 | 18.05 | 18.29 | 55,533 | +0.01(+0.08%) |
Sep 10, 2015 | 18.21 | 18.34 | 18.17 | 18.28 | 42,851 | +0.06(+0.34%) |
Sep 09, 2015 | 18.24 | 18.24 | 18.13 | 18.22 | 32,313 | -0.01(-0.04%) |
Sep 08, 2015 | 18.18 | 18.26 | 18.13 | 18.23 | 38,789 | +0.17(+0.92%) |
Sep 04, 2015 | 18.07 | 18.06 | 18.06 | 18.06 | 42,168 | -0.10(-0.57%) |
Sep 03, 2015 | 18.24 | 18.24 | 18.10 | 18.16 | 31,125 | -0.03(-0.15%) |
Sep 02, 2015 | 18.10 | 18.24 | 18.04 | 18.19 | 70,934 | +0.21(+1.16%) |
Sep 01, 2015 | 17.89 | 18.07 | 17.89 | 17.98 | 64,339 | -0.06(-0.31%) |
Aug 31, 2015 | 17.77 | 18.23 | 17.77 | 18.04 | 93,652 | +0.22(+1.21%) |
Aug 28, 2015 | 17.69 | 18.01 | 17.69 | 17.82 | 57,251 | +0.13(+0.71%) |
Aug 27, 2015 | 17.92 | 18.04 | 17.66 | 17.70 | 81,606 | -0.08(-0.47%) |
Aug 26, 2015 | 18.05 | 18.28 | 17.61 | 17.78 | 83,032 | +0.01(+0.08%) |
Aug 25, 2015 | 18.13 | 18.13 | 17.68 | 17.77 | 50,645 | +0.12(+0.67%) |
Aug 24, 2015 | 17.75 | 18.02 | 17.61 | 17.65 | 69,539 | -0.62(-3.39%) |
Aug 21, 2015 | 17.97 | 18.36 | 17.97 | 18.27 | 58,322 | +0.04(+0.23%) |
Aug 20, 2015 | 18.34 | 18.42 | 18.21 | 18.23 | 25,392 | -0.28(-1.54%) |
Aug 19, 2015 | 18.56 | 18.76 | 18.44 | 18.51 | 50,722 | -0.09(-0.49%) |
Aug 18, 2015 | 18.58 | 18.62 | 18.48 | 18.60 | 30,960 | +0.04(+0.22%) |
Aug 17, 2015 | 18.00 | 19.04 | 17.99 | 18.56 | 69,856 | +0.54(+2.97%) |
Aug 14, 2015 | 17.79 | 18.06 | 17.79 | 18.02 | 34,358 | +0.24(+1.33%) |
Aug 13, 2015 | 17.78 | 17.89 | 17.75 | 17.79 | 28,559 | -0.05(-0.27%) |
Aug 12, 2015 | 17.85 | 17.89 | 17.70 | 17.84 | 21,179 | -0.02(-0.12%) |
Aug 11, 2015 | 17.71 | 17.89 | 17.71 | 17.86 | 25,330 | +0.11(+0.63%) |
Aug 10, 2015 | 17.78 | 17.79 | 17.72 | 17.75 | 32,787 | -0.02(-0.12%) |
Aug 07, 2015 | 17.64 | 17.86 | 17.50 | 17.77 | 43,837 | +0.13(+0.74%) |
Aug 06, 2015 | 17.74 | 17.79 | 17.46 | 17.64 | 40,132 | +0.06(+0.31%) |
Aug 05, 2015 | 17.57 | 17.83 | 17.53 | 17.58 | 41,076 | +0.02(+0.12%) |
Aug 04, 2015 | 17.78 | 17.80 | 17.49 | 17.56 | 33,086 | -0.14(-0.82%) |
Aug 03, 2015 | 17.36 | 17.83 | 17.32 | 17.70 | 44,409 | +0.23(+1.34%) |
Jul 31, 2015 | 17.46 | 17.52 | 17.03 | 17.47 | 51,905 | +0.48(+2.84%) |
Jul 30, 2015 | 17.07 | 17.20 | 16.86 | 16.99 | 39,701 | -0.01(-0.04%) |
Jul 29, 2015 | 17.28 | 17.45 | 16.97 | 16.99 | 27,987 | -0.08(-0.44%) |
Jul 28, 2015 | 17.12 | 17.26 | 16.90 | 17.07 | 40,764 | +0.01(+0.08%) |
Jul 27, 2015 | 16.92 | 17.24 | 16.92 | 17.06 | 46,375 | -0.01(-0.04%) |
Jul 24, 2015 | 16.98 | 17.28 | 16.81 | 17.06 | 24,407 | +0.02(+0.12%) |
Jul 23, 2015 | 17.34 | 17.46 | 16.96 | 17.04 | 24,507 | -0.38(-2.18%) |
Jul 22, 2015 | 17.20 | 17.43 | 17.16 | 17.42 | 35,453 | +0.17(+0.96%) |
Jul 21, 2015 | 17.39 | 17.46 | 17.16 | 17.26 | 43,773 | -0.11(-0.64%) |
Jul 20, 2015 | 17.15 | 17.55 | 17.15 | 17.37 | 27,453 | -0.17(-0.94%) |
Jul 17, 2015 | 17.48 | 17.61 | 17.43 | 17.53 | 46,677 | +0.06(+0.32%) |
Jul 16, 2015 | 17.26 | 17.60 | 17.26 | 17.48 | 52,257 | +0.21(+1.24%) |
Jul 15, 2015 | 17.16 | 17.35 | 17.05 | 17.26 | 36,341 | +0.01(+0.04%) |
Jul 14, 2015 | 16.97 | 17.50 | 16.86 | 17.26 | 133,213 | +0.02(+0.12%) |
Jul 13, 2015 | 17.15 | 17.57 | 17.12 | 17.23 | 47,536 | +0.12(+0.69%) |
Jul 10, 2015 | 17.06 | 17.17 | 17.06 | 17.12 | 32,628 | +0.15(+0.89%) |
Jul 09, 2015 | 17.10 | 17.15 | 16.46 | 16.97 | 48,008 | +0.03(+0.16%) |
Jul 08, 2015 | 16.92 | 17.13 | 16.89 | 16.94 | 31,112 | -0.09(-0.53%) |
Jul 07, 2015 | 17.14 | 17.15 | 16.90 | 17.03 | 49,774 | +0.01(+0.08%) |
Jul 06, 2015 | 16.75 | 17.15 | 16.75 | 17.01 | 48,741 | +0.08(+0.45%) |
Jul 02, 2015 | 17.06 | 16.94 | 16.94 | 16.94 | 32,452 | -0.04(-0.24%) |