Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 04, 2015 | 17.25 | 17.25 | 16.98 | 16.99 | 3,545 | -0.51(-2.93%) |
Jul 31, 2015 | 17.50 | 17.50 | 17.50 | 17.50 | 214 | +0.85(+5.09%) |
Jul 29, 2015 | 16.99 | 16.65 | 16.65 | 16.65 | 2,793 | -0.31(-1.81%) |
Jul 28, 2015 | 17.13 | 17.18 | 16.96 | 16.96 | 600 | -0.02(-0.11%) |
Jul 27, 2015 | 17.13 | 17.13 | 16.98 | 16.98 | 405 | -0.04(-0.22%) |
Jul 24, 2015 | 17.13 | 17.13 | 17.01 | 17.01 | 400 | -0.42(-2.40%) |
Jul 23, 2015 | 17.21 | 17.55 | 17.13 | 17.43 | 1,194 | +0.60(+3.54%) |
Jul 22, 2015 | 16.84 | 16.84 | 16.84 | 16.84 | 879 | -0.24(-1.42%) |
Jul 20, 2015 | 17.24 | 17.08 | 17.08 | 17.08 | 23 | -0.49(-2.81%) |
Jul 17, 2015 | 17.57 | 17.57 | 17.57 | 17.57 | 176 | +0.68(+4.02%) |
Jul 16, 2015 | 17.85 | 17.85 | 16.75 | 16.89 | 4,791 | -0.79(-4.47%) |
Jul 15, 2015 | 18.14 | 18.14 | 17.68 | 17.68 | 2,536 | +0.68(+4.00%) |
Jul 14, 2015 | 17.61 | 17.61 | 16.75 | 17.01 | 2,575 | -0.18(-1.03%) |
Jul 13, 2015 | 17.19 | 17.19 | 17.18 | 17.18 | 342 | +0.83(+5.07%) |
Jul 10, 2015 | 16.75 | 16.83 | 15.32 | 16.35 | 3,020 | -0.57(-3.35%) |
Jul 09, 2015 | 17.29 | 17.29 | 16.92 | 16.92 | 562 | -0.52(-2.99%) |
Jul 06, 2015 | 17.55 | 17.44 | 17.44 | 17.44 | 7 | -0.14(-0.79%) |