Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 18.43 | 18.60 | 18.43 | 18.60 | 2,261 | +0.10(+0.54%) |
Oct 29, 2015 | 18.64 | 18.64 | 18.30 | 18.50 | 14,174 | -0.19(-1.02%) |
Oct 28, 2015 | 18.50 | 19.19 | 18.46 | 18.69 | 14,760 | +0.33(+1.80%) |
Oct 27, 2015 | 18.50 | 18.50 | 18.31 | 18.36 | 5,729 | -0.04(-0.22%) |
Oct 26, 2015 | 18.70 | 18.70 | 18.40 | 18.40 | 2,818 | -0.42(-2.23%) |
Oct 23, 2015 | 18.38 | 18.82 | 18.38 | 18.82 | 6,056 | +0.25(+1.35%) |
Oct 22, 2015 | 18.35 | 18.58 | 18.21 | 18.57 | 3,725 | +0.22(+1.20%) |
Oct 21, 2015 | 18.34 | 18.35 | 18.34 | 18.35 | 2,062 | +0.02(+0.11%) |
Oct 20, 2015 | 18.45 | 18.60 | 18.05 | 18.33 | 11,760 | -0.12(-0.65%) |
Oct 19, 2015 | 18.70 | 18.71 | 18.20 | 18.45 | 10,920 | -0.01(-0.05%) |
Oct 16, 2015 | 18.60 | 18.61 | 18.46 | 18.46 | 2,069 | -0.15(-0.81%) |
Oct 15, 2015 | 18.66 | 18.66 | 18.61 | 18.61 | 2,988 | -0.19(-1.01%) |
Oct 14, 2015 | 18.85 | 18.85 | 18.80 | 18.80 | 900 | +0.05(+0.27%) |
Oct 13, 2015 | 18.74 | 18.75 | 18.50 | 18.75 | 1,600 | -0.15(-0.79%) |
Oct 09, 2015 | 18.90 | 18.90 | 18.90 | 0 | +0.00(+0.00%) | |
Oct 08, 2015 | 18.90 | 18.90 | 18.90 | 18.90 | 1,869 | +0.04(+0.21%) |
Oct 07, 2015 | 18.94 | 19.02 | 18.80 | 18.86 | 3,750 | +0.10(+0.53%) |
Oct 06, 2015 | 18.87 | 18.87 | 18.75 | 18.76 | 1,425 | -0.02(-0.11%) |
Oct 05, 2015 | 18.03 | 18.78 | 18.03 | 18.78 | 2,773 | +0.53(+2.90%) |
Oct 02, 2015 | 17.90 | 18.25 | 17.90 | 18.25 | 4,900 | +0.25(+1.39%) |
Oct 01, 2015 | 17.78 | 18.00 | 17.78 | 18.00 | 4,128 | -0.19(-1.04%) |
Sep 30, 2015 | 18.00 | 18.22 | 18.00 | 18.19 | 10,841 | +0.24(+1.34%) |
Sep 29, 2015 | 18.15 | 18.15 | 17.15 | 17.95 | 11,354 | -0.19(-1.05%) |
Sep 28, 2015 | 18.36 | 18.36 | 18.10 | 18.14 | 6,967 | -0.27(-1.47%) |
Sep 25, 2015 | 18.31 | 18.63 | 18.31 | 18.41 | 1,419 | +0.11(+0.60%) |
Sep 24, 2015 | 18.39 | 18.39 | 18.16 | 18.30 | 1,472 | -0.33(-1.77%) |
Sep 23, 2015 | 18.73 | 18.73 | 18.26 | 18.63 | 4,165 | -0.34(-1.79%) |
Sep 21, 2015 | 18.97 | 18.97 | 18.97 | 3 | +0.32(+1.72%) | |
Sep 18, 2015 | 19.12 | 19.12 | 18.65 | 18.65 | 3,850 | -0.45(-2.36%) |
Sep 17, 2015 | 18.91 | 19.10 | 18.91 | 19.10 | 4,251 | +0.10(+0.53%) |
Sep 16, 2015 | 18.70 | 19.00 | 18.70 | 19.00 | 1,818 | +0.50(+2.70%) |
Sep 15, 2015 | 18.16 | 18.50 | 18.12 | 18.50 | 8,974 | +0.33(+1.82%) |
Sep 14, 2015 | 18.13 | 18.29 | 18.10 | 18.17 | 7,800 | -0.53(-2.83%) |
Sep 11, 2015 | 18.02 | 18.70 | 18.02 | 18.70 | 4,215 | +0.50(+2.75%) |
Sep 10, 2015 | 18.05 | 18.20 | 18.04 | 18.20 | 2,336 | +0.21(+1.17%) |
Sep 09, 2015 | 18.50 | 18.50 | 17.99 | 17.99 | 2,736 | -0.26(-1.42%) |
Sep 08, 2015 | 18.73 | 18.73 | 18.25 | 18.25 | 1,200 | -0.25(-1.35%) |
Sep 04, 2015 | 18.50 | 18.50 | 18.50 | 0 | -0.10(-0.54%) | |
Sep 03, 2015 | 18.27 | 18.75 | 18.27 | 18.60 | 2,709 | -0.10(-0.53%) |
Sep 02, 2015 | 18.36 | 18.70 | 18.25 | 18.70 | 2,262 | -0.05(-0.27%) |
Sep 01, 2015 | 18.00 | 18.75 | 18.00 | 18.75 | 1,504 | -0.05(-0.27%) |
Aug 31, 2015 | 18.82 | 18.90 | 18.80 | 18.80 | 1,108 | -0.10(-0.53%) |
Aug 28, 2015 | 18.68 | 18.90 | 18.68 | 18.90 | 1,800 | -0.33(-1.72%) |
Aug 27, 2015 | 18.82 | 19.25 | 18.80 | 19.23 | 2,700 | +0.87(+4.74%) |
Aug 26, 2015 | 17.99 | 18.36 | 17.46 | 18.36 | 3,836 | +0.56(+3.15%) |
Aug 25, 2015 | 17.77 | 18.10 | 17.76 | 17.80 | 2,480 | +0.05(+0.28%) |
Aug 24, 2015 | 17.08 | 18.35 | 17.08 | 17.75 | 4,004 | -1.00(-5.33%) |
Aug 21, 2015 | 19.01 | 19.01 | 18.75 | 18.75 | 6,720 | -0.45(-2.34%) |
Aug 20, 2015 | 19.50 | 19.51 | 19.20 | 19.20 | 1,547 | -0.45(-2.29%) |
Aug 19, 2015 | 19.66 | 19.66 | 19.65 | 19.65 | 1,400 | +0.00(+0.00%) |
Aug 18, 2015 | 19.60 | 19.66 | 19.60 | 19.65 | 1,708 | -0.29(-1.45%) |
Aug 17, 2015 | 19.79 | 19.94 | 19.63 | 19.94 | 5,362 | +0.29(+1.48%) |
Aug 14, 2015 | 19.80 | 19.80 | 19.61 | 19.65 | 1,828 | -0.21(-1.06%) |
Aug 12, 2015 | 19.86 | 19.86 | 19.86 | 204 | -0.14(-0.70%) | |
Aug 11, 2015 | 19.52 | 20.01 | 19.52 | 20.00 | 4,476 | +0.20(+1.01%) |
Aug 10, 2015 | 19.80 | 19.80 | 19.80 | 19.80 | 609 | +0.20(+1.02%) |
Aug 07, 2015 | 19.82 | 19.82 | 19.60 | 19.60 | 912 | -0.30(-1.51%) |
Aug 06, 2015 | 20.05 | 20.05 | 19.90 | 19.90 | 2,132 | -0.01(-0.05%) |
Aug 05, 2015 | 20.02 | 20.02 | 19.91 | 19.91 | 965 | -0.14(-0.70%) |