Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 16.29 | 16.29 | 16.26 | 16.26 | 1,235 | +0.06(+0.38%) |
Oct 29, 2015 | 16.19 | 16.20 | 16.19 | 16.20 | 10,244 | -0.09(-0.55%) |
Oct 28, 2015 | 16.26 | 16.36 | 16.19 | 16.29 | 10,578 | +0.12(+0.72%) |
Oct 27, 2015 | 16.18 | 16.18 | 16.17 | 16.17 | 662 | -0.24(-1.47%) |
Oct 26, 2015 | 16.39 | 16.43 | 16.39 | 16.41 | 13,223 | -0.01(-0.08%) |
Oct 23, 2015 | 16.43 | 16.44 | 16.43 | 16.43 | 1,881 | +0.03(+0.17%) |
Oct 22, 2015 | 16.25 | 16.41 | 16.25 | 16.40 | 4,068 | +0.17(+1.02%) |
Oct 21, 2015 | 16.22 | 16.23 | 16.17 | 16.23 | 5,812 | +0.06(+0.34%) |
Oct 20, 2015 | 16.17 | 16.18 | 16.17 | 16.18 | 290 | -0.17(-1.05%) |
Oct 16, 2015 | 16.35 | 16.35 | 16.35 | 16.35 | 871 | +0.04(+0.25%) |
Oct 15, 2015 | 16.27 | 16.32 | 16.27 | 16.31 | 118,254 | +0.26(+1.63%) |
Oct 14, 2015 | 16.04 | 16.05 | 16.04 | 16.05 | 3,196 | -0.02(-0.13%) |
Oct 13, 2015 | 16.06 | 16.08 | 16.06 | 16.07 | 8,718 | -0.20(-1.23%) |
Oct 09, 2015 | 16.27 | 16.27 | 16.27 | 16.27 | 237,003 | +0.03(+0.18%) |
Oct 08, 2015 | 15.97 | 16.24 | 15.97 | 16.24 | 508 | +0.34(+2.11%) |
Oct 07, 2015 | 16.03 | 16.03 | 15.90 | 15.90 | 290 | +0.10(+0.65%) |
Oct 06, 2015 | 15.80 | 15.80 | 15.80 | 15.80 | 145 | +0.19(+1.19%) |
Oct 05, 2015 | 15.61 | 15.61 | 15.61 | 15.61 | 145 | +0.35(+2.30%) |
Oct 02, 2015 | 15.04 | 15.26 | 15.04 | 15.26 | 290 | +0.19(+1.28%) |
Oct 01, 2015 | 15.07 | 15.08 | 15.01 | 15.07 | 51,091 | +0.06(+0.37%) |
Sep 30, 2015 | 15.02 | 15.02 | 15.00 | 15.02 | 21,360 | +0.25(+1.72%) |
Sep 29, 2015 | 14.73 | 14.78 | 14.72 | 14.76 | 26,962 | -0.01(-0.05%) |
Sep 28, 2015 | 14.77 | 14.77 | 14.77 | 14.77 | 1,166 | -0.20(-1.33%) |
Sep 25, 2015 | 15.08 | 15.08 | 14.96 | 14.97 | 17,294 | +0.11(+0.74%) |
Sep 24, 2015 | 14.79 | 14.86 | 14.79 | 14.86 | 292 | -0.14(-0.92%) |
Sep 23, 2015 | 15.07 | 15.07 | 14.95 | 15.00 | 149,973 | -0.03(-0.18%) |
Sep 22, 2015 | 15.06 | 15.06 | 15.02 | 15.02 | 5,078 | -0.44(-2.85%) |
Sep 21, 2015 | 15.53 | 15.53 | 15.46 | 15.46 | 2,906 | -0.02(-0.13%) |
Sep 18, 2015 | 15.56 | 15.65 | 15.48 | 15.48 | 1,223,224 | -0.43(-2.67%) |
Sep 17, 2015 | 15.81 | 15.91 | 15.75 | 15.91 | 215,669 | +0.08(+0.52%) |
Sep 16, 2015 | 15.78 | 15.86 | 15.75 | 15.83 | 365,681 | +0.21(+1.35%) |
Sep 15, 2015 | 15.67 | 15.67 | 15.49 | 15.62 | 475,872 | +0.14(+0.88%) |
Sep 14, 2015 | 15.51 | 15.54 | 15.47 | 15.48 | 204,463 | -0.13(-0.83%) |
Sep 11, 2015 | 15.49 | 15.61 | 15.49 | 15.61 | 732 | -0.06(-0.39%) |
Sep 10, 2015 | 15.59 | 15.72 | 15.59 | 15.67 | 13,884 | +0.05(+0.35%) |
Sep 09, 2015 | 15.83 | 15.83 | 15.62 | 15.62 | 2,008 | +0.07(+0.44%) |
Sep 08, 2015 | 15.51 | 15.55 | 15.45 | 15.55 | 43,505 | +0.37(+2.43%) |
Sep 04, 2015 | 15.38 | 15.18 | 15.18 | 15.18 | 3,664 | -0.41(-2.63%) |
Sep 03, 2015 | 15.59 | 15.59 | 15.59 | 15.59 | 146 | +0.07(+0.48%) |
Sep 02, 2015 | 15.51 | 15.51 | 15.51 | 15.51 | 146 | +0.17(+1.09%) |
Sep 01, 2015 | 15.42 | 15.44 | 15.31 | 15.35 | 1,329 | -0.44(-2.79%) |
Aug 31, 2015 | 15.78 | 15.79 | 15.75 | 15.79 | 245,918 | -0.14(-0.86%) |
Aug 28, 2015 | 15.92 | 15.92 | 15.92 | 15.92 | 293 | -0.05(-0.30%) |
Aug 27, 2015 | 15.87 | 15.97 | 15.87 | 15.97 | 6,302 | +0.46(+2.95%) |
Aug 26, 2015 | 15.66 | 15.66 | 15.51 | 15.51 | 28,290 | -0.26(-1.64%) |
Aug 25, 2015 | 15.77 | 15.79 | 15.77 | 15.77 | 223,740 | +0.54(+3.54%) |
Aug 24, 2015 | 15.11 | 15.60 | 15.11 | 15.23 | 656,189 | -0.68(-4.25%) |
Aug 21, 2015 | 16.10 | 16.10 | 15.90 | 15.91 | 38,426 | -0.41(-2.51%) |
Aug 20, 2015 | 16.41 | 16.41 | 16.32 | 16.32 | 24,149 | -0.29(-1.73%) |
Aug 19, 2015 | 16.73 | 16.73 | 16.61 | 16.61 | 10,407 | -0.40(-2.33%) |
Aug 17, 2015 | 16.88 | 17.00 | 17.00 | 17.00 | 8,941 | -0.02(-0.12%) |
Aug 14, 2015 | 17.02 | 17.02 | 17.02 | 17.02 | 1,474 | -0.03(-0.17%) |
Aug 13, 2015 | 17.05 | 17.05 | 17.05 | 17.05 | 293 | +0.06(+0.33%) |
Aug 12, 2015 | 16.99 | 16.99 | 16.99 | 16.99 | 6,852 | -0.47(-2.72%) |
Aug 10, 2015 | 17.42 | 17.47 | 17.47 | 17.47 | 1,905 | +0.18(+1.03%) |
Aug 06, 2015 | 17.31 | 17.29 | 17.29 | 17.29 | 1,465 | -0.09(-0.53%) |
Aug 05, 2015 | 17.39 | 17.39 | 17.38 | 17.38 | 2,726 | +0.04(+0.24%) |