Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 19.07 | 19.19 | 18.94 | 19.01 | 65,677 | -0.02(-0.11%) |
Oct 29, 2015 | 18.88 | 19.15 | 18.88 | 19.03 | 62,498 | +0.33(+1.76%) |
Oct 28, 2015 | 18.75 | 18.88 | 18.60 | 18.70 | 35,059 | -0.03(-0.16%) |
Oct 27, 2015 | 18.72 | 18.74 | 18.70 | 18.73 | 14,995 | -0.07(-0.37%) |
Oct 26, 2015 | 18.87 | 18.96 | 18.76 | 18.80 | 28,034 | -0.20(-1.05%) |
Oct 23, 2015 | 19.08 | 19.09 | 18.98 | 19.00 | 25,317 | +0.30(+1.60%) |
Oct 22, 2015 | 18.58 | 18.80 | 18.58 | 18.70 | 36,394 | +0.07(+0.38%) |
Oct 21, 2015 | 18.61 | 18.77 | 18.59 | 18.63 | 19,673 | -0.07(-0.35%) |
Oct 20, 2015 | 18.80 | 18.84 | 18.68 | 18.70 | 58,547 | +0.04(+0.19%) |
Oct 19, 2015 | 18.72 | 18.79 | 18.62 | 18.66 | 111,438 | -0.20(-1.06%) |
Oct 16, 2015 | 18.76 | 18.87 | 18.76 | 18.86 | 39,725 | -0.07(-0.37%) |
Oct 15, 2015 | 18.74 | 18.98 | 18.74 | 18.93 | 16,125 | +0.12(+0.64%) |
Oct 14, 2015 | 18.69 | 18.85 | 18.67 | 18.81 | 35,223 | +0.29(+1.57%) |
Oct 13, 2015 | 18.53 | 18.66 | 18.52 | 18.52 | 16,636 | -0.18(-0.96%) |
Oct 12, 2015 | 18.75 | 18.82 | 18.70 | 18.70 | 17,354 | -0.10(-0.51%) |
Oct 09, 2015 | 18.81 | 18.87 | 18.74 | 18.80 | 30,099 | +0.19(+0.99%) |
Oct 08, 2015 | 18.53 | 18.77 | 18.53 | 18.61 | 18,856 | +0.13(+0.70%) |
Oct 07, 2015 | 18.70 | 18.70 | 18.45 | 18.48 | 23,318 | -0.05(-0.27%) |
Oct 06, 2015 | 18.32 | 18.57 | 18.25 | 18.53 | 45,878 | +0.43(+2.38%) |
Oct 05, 2015 | 18.16 | 18.19 | 18.02 | 18.10 | 300,817 | +0.31(+1.74%) |
Oct 02, 2015 | 17.61 | 17.79 | 17.61 | 17.79 | 231,747 | +0.30(+1.72%) |
Oct 01, 2015 | 17.60 | 17.63 | 17.41 | 17.49 | 50,686 | +0.09(+0.55%) |
Sep 30, 2015 | 17.57 | 17.58 | 17.28 | 17.39 | 26,030 | +0.27(+1.55%) |
Sep 29, 2015 | 17.18 | 17.23 | 17.11 | 17.13 | 48,630 | +0.22(+1.30%) |
Sep 28, 2015 | 17.02 | 17.07 | 16.90 | 16.91 | 30,402 | -0.24(-1.40%) |
Sep 25, 2015 | 17.21 | 17.34 | 17.09 | 17.15 | 50,628 | +0.15(+0.88%) |
Sep 24, 2015 | 17.07 | 17.07 | 16.91 | 17.00 | 51,016 | -0.18(-1.05%) |
Sep 23, 2015 | 17.32 | 17.32 | 17.11 | 17.18 | 15,424 | -0.16(-0.92%) |
Sep 22, 2015 | 17.45 | 17.49 | 17.27 | 17.34 | 25,983 | -0.42(-2.36%) |
Sep 21, 2015 | 17.80 | 17.83 | 17.73 | 17.76 | 20,031 | +0.16(+0.91%) |
Sep 18, 2015 | 17.70 | 17.79 | 17.50 | 17.60 | 13,071 | -0.42(-2.33%) |
Sep 17, 2015 | 17.73 | 18.08 | 17.73 | 18.02 | 15,920 | +0.05(+0.28%) |
Sep 16, 2015 | 17.81 | 18.00 | 17.81 | 17.97 | 20,006 | +0.25(+1.41%) |
Sep 15, 2015 | 17.59 | 17.73 | 17.54 | 17.72 | 58,187 | +0.11(+0.62%) |
Sep 14, 2015 | 17.64 | 17.64 | 17.50 | 17.61 | 34,146 | -0.18(-0.98%) |
Sep 11, 2015 | 17.68 | 17.80 | 17.61 | 17.79 | 19,746 | -0.12(-0.70%) |
Sep 10, 2015 | 17.82 | 17.98 | 17.79 | 17.91 | 27,744 | +0.08(+0.45%) |
Sep 09, 2015 | 17.97 | 17.97 | 17.79 | 17.83 | 26,441 | +0.17(+0.96%) |
Sep 08, 2015 | 17.68 | 17.68 | 17.52 | 17.66 | 54,731 | +0.21(+1.20%) |
Sep 04, 2015 | 17.45 | 17.45 | 17.45 | 0 | -0.27(-1.52%) | |
Sep 03, 2015 | 17.62 | 17.75 | 17.61 | 17.72 | 51,229 | +0.24(+1.37%) |
Sep 02, 2015 | 17.51 | 17.51 | 17.35 | 17.48 | 63,529 | +0.13(+0.75%) |
Sep 01, 2015 | 17.40 | 17.52 | 17.29 | 17.35 | 37,464 | -0.27(-1.56%) |
Aug 31, 2015 | 17.61 | 17.64 | 17.52 | 17.62 | 41,489 | -0.07(-0.37%) |
Aug 28, 2015 | 17.65 | 17.73 | 17.55 | 17.69 | 59,616 | +0.13(+0.74%) |
Aug 27, 2015 | 17.63 | 17.68 | 17.43 | 17.56 | 49,012 | +0.00(+0.00%) |
Aug 26, 2015 | 17.53 | 17.58 | 17.30 | 17.56 | 109,871 | +0.24(+1.39%) |
Aug 25, 2015 | 17.57 | 17.61 | 17.27 | 17.32 | 67,683 | -0.03(-0.17%) |
Aug 24, 2015 | 17.25 | 17.30 | 17.20 | 17.35 | 46,188 | -0.30(-1.70%) |
Aug 21, 2015 | 18.00 | 18.00 | 17.65 | 17.65 | 38,466 | -0.31(-1.73%) |
Aug 20, 2015 | 18.00 | 18.02 | 17.92 | 17.96 | 22,632 | -0.14(-0.77%) |
Aug 19, 2015 | 17.90 | 18.12 | 17.88 | 18.10 | 27,711 | +0.00(+0.00%) |
Aug 18, 2015 | 18.24 | 18.24 | 18.08 | 18.10 | 29,898 | -0.33(-1.79%) |
Aug 17, 2015 | 18.25 | 18.43 | 18.25 | 18.43 | 34,172 | +0.00(+0.00%) |
Aug 14, 2015 | 18.45 | 18.45 | 18.32 | 18.43 | 16,401 | +0.07(+0.38%) |
Aug 13, 2015 | 18.30 | 18.36 | 18.23 | 18.36 | 24,136 | -0.04(-0.19%) |
Aug 12, 2015 | 18.32 | 18.40 | 18.21 | 18.39 | 32,043 | -0.04(-0.19%) |
Aug 11, 2015 | 18.56 | 18.56 | 18.36 | 18.43 | 24,998 | -0.20(-1.07%) |
Aug 10, 2015 | 18.54 | 18.65 | 18.54 | 18.63 | 12,120 | +0.01(+0.05%) |
Aug 07, 2015 | 18.55 | 18.62 | 18.52 | 18.62 | 17,631 | -0.12(-0.64%) |
Aug 06, 2015 | 18.65 | 18.74 | 18.64 | 18.74 | 7,986 | +0.02(+0.11%) |
Aug 05, 2015 | 18.63 | 18.72 | 18.63 | 18.72 | 14,366 | -0.09(-0.48%) |
Aug 04, 2015 | 18.87 | 18.93 | 18.75 | 18.81 | 30,937 | -0.24(-1.26%) |