Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 18.84 | 18.98 | 17.64 | 18.54 | 64,227 | -0.32(-1.69%) |
Oct 29, 2015 | 18.79 | 19.68 | 18.79 | 18.86 | 38,299 | +0.08(+0.42%) |
Oct 28, 2015 | 18.23 | 18.83 | 18.09 | 18.78 | 64,205 | +0.72(+3.97%) |
Oct 27, 2015 | 18.27 | 18.35 | 18.00 | 18.06 | 38,960 | -0.27(-1.47%) |
Oct 26, 2015 | 18.30 | 18.47 | 18.19 | 18.33 | 29,028 | -0.16(-0.84%) |
Oct 23, 2015 | 18.11 | 18.52 | 18.10 | 18.49 | 74,970 | +0.42(+2.32%) |
Oct 22, 2015 | 17.89 | 18.20 | 17.89 | 18.07 | 28,847 | +0.31(+1.72%) |
Oct 21, 2015 | 18.07 | 18.10 | 17.76 | 17.76 | 25,151 | -0.23(-1.30%) |
Oct 20, 2015 | 17.88 | 18.06 | 17.81 | 18.00 | 21,362 | +0.16(+0.92%) |
Oct 19, 2015 | 18.00 | 18.13 | 17.81 | 17.83 | 26,367 | -0.19(-1.06%) |
Oct 16, 2015 | 18.10 | 18.15 | 17.81 | 18.03 | 32,133 | +0.01(+0.04%) |
Oct 15, 2015 | 17.72 | 18.07 | 17.54 | 18.02 | 71,157 | +0.34(+1.93%) |
Oct 14, 2015 | 17.85 | 17.96 | 17.63 | 17.68 | 44,031 | -0.25(-1.39%) |
Oct 13, 2015 | 17.79 | 17.96 | 17.79 | 17.93 | 50,459 | +0.02(+0.12%) |
Oct 12, 2015 | 17.81 | 17.91 | 17.76 | 17.91 | 37,279 | +0.11(+0.64%) |
Oct 09, 2015 | 17.96 | 17.96 | 17.73 | 17.79 | 11,309 | -0.08(-0.44%) |
Oct 08, 2015 | 17.57 | 17.88 | 17.49 | 17.87 | 62,814 | +0.12(+0.68%) |
Oct 07, 2015 | 17.50 | 17.75 | 17.47 | 17.75 | 36,804 | +0.35(+2.00%) |
Oct 06, 2015 | 17.86 | 17.86 | 17.35 | 17.40 | 75,873 | -0.23(-1.33%) |
Oct 05, 2015 | 17.46 | 17.70 | 17.28 | 17.64 | 28,541 | +0.26(+1.51%) |
Oct 02, 2015 | 17.37 | 17.42 | 17.07 | 17.37 | 63,738 | -0.09(-0.53%) |
Oct 01, 2015 | 17.63 | 17.63 | 17.39 | 17.47 | 23,759 | -0.12(-0.69%) |
Sep 30, 2015 | 17.68 | 17.76 | 17.42 | 17.59 | 97,929 | +0.00(+0.00%) |
Sep 29, 2015 | 17.51 | 17.66 | 17.37 | 17.59 | 40,448 | +0.10(+0.57%) |
Sep 28, 2015 | 17.48 | 17.74 | 17.35 | 17.49 | 39,856 | -0.08(-0.44%) |
Sep 25, 2015 | 17.71 | 17.71 | 17.50 | 17.56 | 31,479 | +0.01(+0.08%) |
Sep 24, 2015 | 17.40 | 17.73 | 17.40 | 17.55 | 44,474 | +0.12(+0.69%) |
Sep 23, 2015 | 17.27 | 17.54 | 17.27 | 17.43 | 27,758 | +0.13(+0.78%) |
Sep 22, 2015 | 17.34 | 17.42 | 17.17 | 17.30 | 30,015 | -0.18(-1.06%) |
Sep 21, 2015 | 17.43 | 17.66 | 17.26 | 17.48 | 44,431 | +0.11(+0.61%) |
Sep 18, 2015 | 17.17 | 17.57 | 17.17 | 17.37 | 166,173 | -0.01(-0.08%) |
Sep 17, 2015 | 17.43 | 17.59 | 17.38 | 17.39 | 98,177 | -0.06(-0.33%) |
Sep 16, 2015 | 17.66 | 17.77 | 17.43 | 17.44 | 37,722 | -0.11(-0.61%) |
Sep 15, 2015 | 17.36 | 17.57 | 17.36 | 17.55 | 60,035 | +0.23(+1.35%) |
Sep 14, 2015 | 17.39 | 17.43 | 17.22 | 17.32 | 102,447 | -0.06(-0.37%) |
Sep 11, 2015 | 17.31 | 17.49 | 17.25 | 17.38 | 29,363 | -0.02(-0.12%) |
Sep 10, 2015 | 17.39 | 17.52 | 17.30 | 17.40 | 51,464 | -0.02(-0.12%) |
Sep 09, 2015 | 17.48 | 17.49 | 17.22 | 17.42 | 50,571 | +0.02(+0.12%) |
Sep 08, 2015 | 17.15 | 17.60 | 17.15 | 17.40 | 31,598 | +0.48(+2.81%) |
Sep 04, 2015 | 16.96 | 16.93 | 16.93 | 16.93 | 25,717 | -0.20(-1.15%) |
Sep 03, 2015 | 17.36 | 17.43 | 17.10 | 17.12 | 38,819 | -0.28(-1.62%) |
Sep 02, 2015 | 17.50 | 17.52 | 17.29 | 17.40 | 47,370 | +0.08(+0.49%) |
Sep 01, 2015 | 17.11 | 17.42 | 17.11 | 17.32 | 58,896 | -0.11(-0.65%) |
Aug 31, 2015 | 17.24 | 17.66 | 17.24 | 17.43 | 44,035 | +0.18(+1.02%) |
Aug 28, 2015 | 17.10 | 17.45 | 17.10 | 17.26 | 29,456 | +0.01(+0.08%) |
Aug 27, 2015 | 17.48 | 17.48 | 17.14 | 17.24 | 120,327 | -0.17(-0.97%) |
Aug 26, 2015 | 17.52 | 17.52 | 17.07 | 17.41 | 43,673 | +0.24(+1.39%) |
Aug 25, 2015 | 17.59 | 17.59 | 17.11 | 17.17 | 98,211 | +0.12(+0.70%) |
Aug 24, 2015 | 17.24 | 17.52 | 16.76 | 17.05 | 119,575 | -0.38(-2.18%) |
Aug 21, 2015 | 17.14 | 17.59 | 17.14 | 17.43 | 67,777 | +0.02(+0.12%) |
Aug 20, 2015 | 17.33 | 17.48 | 17.07 | 17.41 | 122,586 | -0.01(-0.04%) |
Aug 19, 2015 | 17.44 | 17.65 | 17.25 | 17.42 | 50,297 | -0.01(-0.04%) |
Aug 18, 2015 | 17.55 | 17.55 | 17.21 | 17.43 | 25,977 | -0.04(-0.20%) |
Aug 17, 2015 | 17.14 | 17.48 | 16.99 | 17.46 | 164,991 | +0.30(+1.72%) |
Aug 14, 2015 | 17.05 | 17.19 | 16.88 | 17.17 | 19,038 | +0.21(+1.25%) |
Aug 13, 2015 | 17.12 | 17.33 | 16.92 | 16.95 | 24,888 | -0.20(-1.15%) |
Aug 12, 2015 | 16.75 | 17.19 | 16.65 | 17.15 | 108,273 | +0.39(+2.35%) |
Aug 11, 2015 | 16.77 | 16.86 | 16.57 | 16.76 | 36,793 | -0.11(-0.67%) |
Aug 10, 2015 | 17.05 | 17.14 | 16.85 | 16.87 | 30,757 | +0.01(+0.08%) |
Aug 07, 2015 | 16.96 | 17.12 | 16.75 | 16.86 | 17,859 | -0.18(-1.03%) |
Aug 06, 2015 | 17.07 | 17.28 | 16.96 | 17.03 | 30,510 | -0.06(-0.33%) |
Aug 05, 2015 | 17.18 | 17.29 | 17.00 | 17.09 | 18,110 | +0.07(+0.41%) |
Aug 04, 2015 | 17.19 | 17.29 | 17.00 | 17.02 | 24,365 | -0.17(-0.98%) |