Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 18.59 | 18.71 | 18.59 | 18.64 | 9,513 | -0.02(-0.09%) |
Oct 29, 2015 | 18.71 | 18.71 | 18.63 | 18.65 | 13,665 | -0.03(-0.18%) |
Oct 28, 2015 | 18.48 | 18.69 | 18.47 | 18.69 | 16,946 | +0.31(+1.68%) |
Oct 27, 2015 | 18.39 | 18.39 | 18.33 | 18.38 | 8,706 | -0.10(-0.56%) |
Oct 26, 2015 | 18.50 | 18.50 | 18.44 | 18.48 | 13,954 | -0.08(-0.42%) |
Oct 23, 2015 | 18.56 | 18.59 | 18.47 | 18.56 | 7,477 | +0.10(+0.56%) |
Oct 22, 2015 | 18.49 | 18.49 | 18.42 | 18.46 | 8,690 | +0.31(+1.69%) |
Oct 21, 2015 | 18.22 | 18.22 | 18.11 | 18.15 | 3,374 | -0.07(-0.39%) |
Oct 20, 2015 | 18.25 | 18.28 | 18.20 | 18.22 | 11,638 | +0.01(+0.06%) |
Oct 19, 2015 | 18.23 | 18.23 | 18.18 | 18.21 | 10,758 | +0.03(+0.19%) |
Oct 16, 2015 | 18.18 | 18.18 | 18.15 | 18.18 | 15,418 | -0.01(-0.05%) |
Oct 15, 2015 | 18.14 | 18.18 | 18.14 | 18.18 | 1,358 | +0.10(+0.57%) |
Oct 14, 2015 | 18.11 | 18.18 | 18.08 | 18.08 | 17,329 | -0.19(-1.03%) |
Oct 13, 2015 | 18.18 | 18.39 | 18.18 | 18.27 | 8,067 | -0.09(-0.50%) |
Oct 12, 2015 | 18.31 | 18.36 | 18.31 | 18.36 | 3,344 | +0.03(+0.14%) |
Oct 09, 2015 | 18.39 | 18.39 | 18.28 | 18.34 | 5,759 | -0.02(-0.10%) |
Oct 08, 2015 | 18.18 | 18.38 | 18.12 | 18.36 | 13,577 | +0.24(+1.33%) |
Oct 07, 2015 | 17.98 | 18.17 | 17.98 | 18.11 | 14,555 | +0.16(+0.88%) |
Oct 06, 2015 | 18.06 | 18.06 | 17.90 | 17.96 | 7,955 | +0.05(+0.25%) |
Oct 05, 2015 | 17.82 | 17.94 | 17.78 | 17.91 | 9,466 | +0.57(+3.30%) |
Oct 02, 2015 | 17.22 | 17.34 | 17.08 | 17.34 | 3,094 | +0.10(+0.59%) |
Oct 01, 2015 | 17.32 | 17.32 | 17.16 | 17.24 | 2,792 | -0.15(-0.83%) |
Sep 30, 2015 | 17.29 | 17.38 | 17.20 | 17.38 | 14,310 | +0.38(+2.26%) |
Sep 29, 2015 | 17.02 | 17.13 | 16.98 | 17.00 | 12,392 | -0.02(-0.10%) |
Sep 28, 2015 | 17.24 | 17.24 | 17.02 | 17.02 | 5,409 | -0.47(-2.71%) |
Sep 25, 2015 | 17.43 | 17.49 | 17.43 | 17.49 | 2,108 | +0.12(+0.67%) |
Sep 24, 2015 | 17.34 | 17.37 | 17.19 | 17.37 | 3,067 | +0.04(+0.25%) |
Sep 23, 2015 | 17.47 | 17.47 | 17.31 | 17.33 | 2,953 | -0.10(-0.55%) |
Sep 22, 2015 | 17.41 | 17.43 | 17.34 | 17.43 | 5,630 | -0.22(-1.25%) |
Sep 21, 2015 | 17.80 | 17.80 | 17.63 | 17.65 | 6,350 | +0.00(+0.00%) |
Sep 18, 2015 | 17.89 | 17.89 | 17.63 | 17.65 | 5,619 | -0.38(-2.12%) |
Sep 17, 2015 | 18.03 | 18.14 | 18.03 | 18.03 | 4,776 | -0.01(-0.05%) |
Sep 16, 2015 | 17.96 | 18.05 | 17.96 | 18.04 | 6,320 | +0.16(+0.90%) |
Sep 15, 2015 | 17.77 | 17.88 | 17.74 | 17.88 | 19,438 | +0.19(+1.07%) |
Sep 14, 2015 | 17.90 | 17.90 | 17.69 | 17.69 | 6,133 | -0.07(-0.41%) |
Sep 11, 2015 | 17.67 | 17.77 | 17.63 | 17.76 | 36,669 | +0.03(+0.15%) |
Sep 10, 2015 | 17.61 | 17.88 | 17.61 | 17.73 | 7,030 | -0.09(-0.52%) |
Sep 09, 2015 | 18.21 | 18.21 | 17.83 | 17.83 | 7,156 | -0.08(-0.43%) |
Sep 08, 2015 | 17.77 | 17.90 | 17.70 | 17.90 | 4,472 | +0.43(+2.48%) |
Sep 04, 2015 | 17.50 | 17.47 | 17.47 | 17.47 | 4,825 | -0.25(-1.39%) |
Sep 03, 2015 | 17.84 | 17.87 | 17.71 | 17.72 | 13,989 | +0.11(+0.63%) |
Sep 02, 2015 | 17.67 | 17.67 | 17.44 | 17.61 | 8,664 | +0.17(+0.97%) |
Sep 01, 2015 | 17.57 | 17.60 | 17.44 | 17.44 | 4,549 | -0.51(-2.84%) |
Aug 31, 2015 | 17.85 | 18.00 | 17.85 | 17.95 | 4,792 | -0.03(-0.19%) |
Aug 28, 2015 | 17.94 | 18.00 | 17.94 | 17.98 | 3,417 | +0.10(+0.57%) |
Aug 27, 2015 | 17.80 | 18.28 | 17.71 | 17.88 | 21,780 | +0.27(+1.54%) |
Aug 26, 2015 | 17.73 | 17.73 | 17.14 | 17.61 | 13,870 | +0.58(+3.39%) |
Aug 25, 2015 | 17.53 | 17.64 | 17.03 | 17.03 | 23,021 | -0.42(-2.39%) |
Aug 24, 2015 | 17.04 | 17.79 | 13.63 | 17.44 | 93,745 | -0.65(-3.62%) |
Aug 21, 2015 | 18.27 | 18.39 | 18.10 | 18.10 | 401,264 | -0.54(-2.92%) |
Aug 20, 2015 | 18.75 | 18.78 | 18.63 | 18.64 | 4,834 | -0.33(-1.76%) |
Aug 19, 2015 | 18.93 | 19.08 | 18.93 | 18.98 | 1,365 | -0.20(-1.03%) |
Aug 18, 2015 | 19.05 | 19.20 | 19.05 | 19.17 | 11,540 | +0.02(+0.11%) |
Aug 17, 2015 | 18.87 | 19.17 | 18.87 | 19.15 | 12,287 | +0.07(+0.37%) |
Aug 14, 2015 | 19.05 | 19.08 | 19.03 | 19.08 | 4,455 | +0.07(+0.34%) |
Aug 13, 2015 | 18.99 | 19.08 | 18.97 | 19.02 | 15,320 | -0.01(-0.05%) |
Aug 12, 2015 | 18.97 | 19.03 | 18.75 | 19.03 | 8,047 | +0.06(+0.31%) |
Aug 11, 2015 | 19.07 | 19.07 | 18.93 | 18.97 | 6,824 | -0.24(-1.25%) |
Aug 10, 2015 | 19.02 | 19.23 | 19.02 | 19.21 | 4,437 | +0.31(+1.63%) |
Aug 07, 2015 | 18.93 | 18.94 | 18.90 | 18.90 | 95,791 | -0.08(-0.45%) |
Aug 06, 2015 | 18.99 | 18.99 | 18.90 | 18.98 | 9,291 | -0.16(-0.84%) |
Aug 05, 2015 | 19.14 | 19.19 | 19.05 | 19.14 | 18,513 | +0.13(+0.67%) |
Aug 04, 2015 | 19.08 | 19.08 | 18.97 | 19.02 | 6,123 | -0.00(-0.00%) |