Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 18.76 | 18.76 | 18.65 | 18.70 | 12,711 | +0.00(+0.00%) |
Oct 29, 2015 | 18.18 | 18.72 | 18.18 | 18.70 | 8,008 | +0.02(+0.12%) |
Oct 28, 2015 | 18.87 | 18.88 | 18.55 | 18.68 | 47,459 | -0.06(-0.31%) |
Oct 27, 2015 | 18.71 | 18.78 | 18.71 | 18.73 | 22,337 | -0.09(-0.47%) |
Oct 26, 2015 | 18.74 | 18.83 | 18.74 | 18.82 | 9,147 | +0.08(+0.43%) |
Oct 23, 2015 | 18.79 | 18.81 | 18.74 | 18.74 | 7,488 | -0.10(-0.55%) |
Oct 22, 2015 | 18.75 | 18.85 | 18.75 | 18.85 | 13,979 | +0.10(+0.51%) |
Oct 21, 2015 | 18.71 | 18.80 | 18.71 | 18.75 | 5,635 | -0.15(-0.78%) |
Oct 20, 2015 | 18.74 | 18.93 | 18.74 | 18.90 | 3,933 | -0.07(-0.35%) |
Oct 19, 2015 | 19.01 | 19.01 | 18.52 | 18.96 | 8,204 | -0.04(-0.23%) |
Oct 16, 2015 | 18.96 | 19.08 | 18.96 | 19.01 | 6,749 | -0.10(-0.50%) |
Oct 15, 2015 | 18.85 | 19.15 | 18.85 | 19.10 | 14,268 | +0.18(+0.97%) |
Oct 14, 2015 | 18.76 | 18.92 | 18.76 | 18.92 | 18,890 | +0.16(+0.83%) |
Oct 13, 2015 | 18.64 | 18.77 | 18.64 | 18.76 | 3,009 | -0.19(-1.02%) |
Oct 12, 2015 | 18.82 | 19.01 | 18.82 | 18.96 | 9,953 | -0.02(-0.12%) |
Oct 09, 2015 | 18.93 | 18.99 | 18.93 | 18.98 | 7,552 | +0.12(+0.66%) |
Oct 08, 2015 | 18.51 | 18.85 | 18.51 | 18.85 | 14,397 | +0.16(+0.87%) |
Oct 07, 2015 | 18.58 | 18.70 | 18.58 | 18.69 | 5,975 | +0.13(+0.71%) |
Oct 06, 2015 | 18.27 | 18.56 | 18.27 | 18.56 | 6,382 | +0.19(+1.04%) |
Oct 05, 2015 | 18.23 | 18.37 | 18.23 | 18.37 | 10,204 | +0.22(+1.22%) |
Oct 02, 2015 | 17.95 | 18.20 | 17.95 | 18.15 | 5,292 | +0.17(+0.94%) |
Oct 01, 2015 | 18.02 | 18.15 | 17.76 | 17.98 | 13,777 | -0.09(-0.49%) |
Sep 30, 2015 | 17.80 | 18.07 | 17.80 | 18.07 | 37,589 | +0.25(+1.40%) |
Sep 29, 2015 | 17.79 | 17.93 | 17.67 | 17.82 | 27,897 | -0.05(-0.28%) |
Sep 28, 2015 | 17.99 | 18.00 | 17.77 | 17.87 | 42,123 | -0.10(-0.54%) |
Sep 25, 2015 | 18.09 | 18.09 | 17.89 | 17.96 | 42,157 | +0.05(+0.29%) |
Sep 24, 2015 | 17.69 | 17.97 | 17.16 | 17.91 | 32,569 | +0.02(+0.12%) |
Sep 23, 2015 | 18.15 | 18.15 | 17.88 | 17.89 | 9,904 | -0.14(-0.77%) |
Sep 22, 2015 | 18.02 | 18.05 | 18.01 | 18.03 | 7,315 | -0.17(-0.93%) |
Sep 21, 2015 | 18.35 | 18.35 | 18.19 | 18.20 | 3,281 | -0.14(-0.76%) |
Sep 18, 2015 | 18.11 | 18.46 | 18.11 | 18.34 | 11,598 | +0.10(+0.56%) |
Sep 17, 2015 | 18.37 | 19.05 | 18.07 | 18.24 | 8,631 | -0.02(-0.12%) |
Sep 16, 2015 | 18.06 | 18.37 | 18.06 | 18.26 | 62,294 | +0.10(+0.53%) |
Sep 15, 2015 | 18.15 | 18.26 | 18.15 | 18.16 | 82,261 | -0.10(-0.56%) |
Sep 14, 2015 | 18.10 | 18.26 | 18.10 | 18.26 | 10,304 | +0.09(+0.49%) |
Sep 11, 2015 | 18.01 | 18.24 | 18.01 | 18.18 | 2,635 | +0.02(+0.12%) |
Sep 10, 2015 | 18.17 | 18.18 | 17.99 | 18.15 | 5,938 | +0.00(+0.00%) |
Sep 09, 2015 | 17.98 | 18.17 | 17.98 | 18.15 | 19,543 | +0.07(+0.41%) |
Sep 08, 2015 | 18.21 | 18.21 | 17.95 | 18.08 | 24,769 | -0.07(-0.40%) |
Sep 04, 2015 | 18.20 | 18.15 | 18.15 | 18.15 | 8,027 | -0.18(-0.99%) |
Sep 03, 2015 | 18.20 | 18.40 | 18.20 | 18.34 | 6,593 | +0.03(+0.19%) |
Sep 02, 2015 | 18.23 | 18.43 | 18.20 | 18.30 | 18,075 | -0.07(-0.36%) |
Sep 01, 2015 | 18.43 | 18.54 | 18.37 | 18.37 | 14,947 | -0.19(-1.01%) |
Aug 31, 2015 | 18.37 | 18.65 | 18.37 | 18.56 | 12,651 | +0.04(+0.23%) |
Aug 28, 2015 | 18.32 | 18.57 | 18.32 | 18.51 | 81,579 | +0.05(+0.27%) |
Aug 27, 2015 | 18.25 | 18.59 | 18.25 | 18.46 | 56,418 | +0.19(+1.05%) |
Aug 26, 2015 | 18.25 | 18.42 | 18.21 | 18.27 | 42,743 | -0.06(-0.32%) |
Aug 25, 2015 | 18.43 | 18.46 | 18.32 | 18.33 | 28,743 | -0.15(-0.80%) |
Aug 24, 2015 | 18.51 | 18.62 | 18.29 | 18.48 | 20,458 | -0.13(-0.71%) |
Aug 21, 2015 | 18.61 | 18.67 | 18.55 | 18.61 | 69,606 | -0.11(-0.59%) |
Aug 20, 2015 | 18.56 | 18.73 | 18.56 | 18.72 | 24,181 | +0.01(+0.06%) |
Aug 19, 2015 | 18.58 | 18.83 | 18.58 | 18.71 | 33,957 | -0.13(-0.69%) |
Aug 18, 2015 | 18.64 | 18.85 | 18.64 | 18.84 | 10,076 | +0.00(+0.00%) |
Aug 17, 2015 | 18.74 | 18.90 | 18.74 | 18.84 | 6,737 | -0.04(-0.20%) |
Aug 14, 2015 | 18.96 | 18.97 | 18.87 | 18.87 | 6,236 | -0.01(-0.04%) |
Aug 13, 2015 | 18.89 | 18.98 | 18.80 | 18.88 | 63,850 | -0.08(-0.43%) |
Aug 12, 2015 | 18.90 | 19.01 | 18.90 | 18.96 | 3,129 | +0.04(+0.23%) |
Aug 11, 2015 | 18.89 | 19.09 | 18.89 | 18.92 | 214,925 | -0.17(-0.89%) |
Aug 10, 2015 | 19.12 | 19.12 | 18.93 | 19.09 | 22,467 | +0.14(+0.74%) |
Aug 07, 2015 | 18.82 | 19.01 | 18.82 | 18.95 | 7,804 | -0.01(-0.08%) |
Aug 06, 2015 | 18.99 | 19.02 | 18.90 | 18.96 | 6,246 | -0.04(-0.19%) |
Aug 05, 2015 | 18.98 | 19.07 | 18.96 | 19.00 | 5,314 | -0.06(-0.31%) |
Aug 04, 2015 | 19.16 | 19.35 | 19.04 | 19.06 | 6,118 | -0.12(-0.65%) |