Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 18.79 | 18.90 | 18.31 | 18.79 | 26,722 | +0.20(+1.09%) |
Sep 29, 2015 | 18.62 | 18.89 | 18.48 | 18.59 | 21,996 | +0.06(+0.30%) |
Sep 28, 2015 | 18.15 | 18.79 | 18.15 | 18.53 | 23,499 | +0.16(+0.85%) |
Sep 25, 2015 | 19.36 | 19.36 | 18.28 | 18.38 | 27,156 | -0.79(-4.14%) |
Sep 24, 2015 | 18.95 | 19.25 | 18.95 | 19.17 | 14,181 | +0.06(+0.34%) |
Sep 23, 2015 | 19.03 | 19.37 | 18.90 | 19.10 | 26,634 | +0.19(+1.02%) |
Sep 22, 2015 | 18.63 | 19.00 | 18.63 | 18.91 | 25,233 | +0.08(+0.44%) |
Sep 21, 2015 | 18.20 | 18.86 | 18.10 | 18.83 | 76,399 | +0.61(+3.34%) |
Sep 18, 2015 | 18.41 | 18.41 | 17.87 | 18.22 | 30,914 | -0.42(-2.23%) |
Sep 17, 2015 | 18.66 | 18.90 | 18.52 | 18.63 | 32,600 | -0.06(-0.30%) |
Sep 16, 2015 | 18.52 | 18.89 | 18.38 | 18.69 | 27,277 | +0.18(+0.95%) |
Sep 15, 2015 | 18.46 | 18.65 | 18.35 | 18.51 | 14,470 | +0.07(+0.40%) |
Sep 14, 2015 | 18.37 | 18.62 | 18.08 | 18.44 | 19,395 | +0.05(+0.25%) |
Sep 11, 2015 | 18.38 | 18.53 | 18.27 | 18.39 | 19,133 | -0.21(-1.14%) |
Sep 10, 2015 | 18.84 | 18.84 | 18.42 | 18.61 | 11,768 | -0.24(-1.27%) |
Sep 09, 2015 | 18.91 | 19.04 | 18.62 | 18.85 | 18,297 | +0.15(+0.79%) |
Sep 08, 2015 | 18.45 | 18.84 | 18.26 | 18.70 | 33,499 | +0.47(+2.58%) |
Sep 04, 2015 | 18.01 | 18.23 | 18.23 | 18.23 | 22,873 | +0.13(+0.71%) |
Sep 03, 2015 | 18.23 | 18.33 | 18.04 | 18.10 | 28,255 | -0.04(-0.20%) |
Sep 02, 2015 | 18.63 | 18.72 | 18.02 | 18.14 | 27,737 | -0.18(-0.96%) |
Sep 01, 2015 | 18.62 | 18.82 | 18.15 | 18.31 | 26,594 | -0.54(-2.84%) |
Aug 31, 2015 | 18.54 | 18.92 | 18.35 | 18.85 | 43,464 | +0.39(+2.10%) |
Aug 28, 2015 | 17.99 | 18.80 | 17.82 | 18.46 | 37,076 | +0.40(+2.20%) |
Aug 27, 2015 | 18.24 | 18.33 | 17.90 | 18.06 | 29,435 | -0.11(-0.61%) |
Aug 26, 2015 | 18.06 | 18.47 | 18.00 | 18.17 | 43,566 | +0.37(+2.07%) |
Aug 25, 2015 | 17.89 | 18.22 | 17.56 | 17.80 | 69,803 | +0.84(+4.95%) |
Aug 24, 2015 | 16.87 | 17.44 | 16.87 | 16.96 | 61,280 | -0.34(-1.97%) |
Aug 21, 2015 | 17.05 | 17.51 | 16.85 | 17.31 | 35,971 | -0.01(-0.05%) |
Aug 20, 2015 | 17.53 | 17.83 | 17.32 | 17.32 | 41,906 | -0.21(-1.21%) |
Aug 19, 2015 | 17.63 | 17.84 | 17.42 | 17.53 | 23,025 | -0.19(-1.09%) |
Aug 18, 2015 | 17.71 | 17.90 | 17.64 | 17.72 | 22,677 | +0.06(+0.37%) |
Aug 17, 2015 | 17.54 | 17.84 | 17.48 | 17.66 | 33,130 | +0.01(+0.05%) |
Aug 14, 2015 | 17.56 | 17.79 | 17.53 | 17.65 | 33,843 | -0.02(-0.10%) |
Aug 13, 2015 | 17.43 | 17.93 | 17.41 | 17.67 | 29,458 | +0.18(+1.00%) |
Aug 12, 2015 | 17.53 | 17.70 | 17.39 | 17.49 | 37,895 | -0.26(-1.46%) |
Aug 11, 2015 | 17.76 | 17.91 | 17.55 | 17.75 | 30,588 | -0.01(-0.05%) |
Aug 10, 2015 | 17.92 | 18.13 | 17.67 | 17.76 | 51,810 | -0.04(-0.21%) |
Aug 07, 2015 | 17.86 | 18.15 | 17.53 | 17.79 | 33,524 | -0.17(-0.92%) |
Aug 06, 2015 | 17.73 | 18.04 | 17.73 | 17.96 | 31,318 | +0.21(+1.20%) |
Aug 05, 2015 | 17.99 | 18.19 | 17.66 | 17.75 | 28,382 | -0.19(-1.08%) |
Aug 04, 2015 | 17.91 | 18.21 | 17.82 | 17.94 | 24,364 | +0.13(+0.72%) |
Aug 03, 2015 | 17.83 | 18.14 | 17.48 | 17.81 | 96,589 | -0.09(-0.51%) |
Jul 31, 2015 | 18.21 | 18.36 | 17.67 | 17.91 | 45,967 | -0.30(-1.62%) |
Jul 30, 2015 | 18.15 | 18.31 | 17.84 | 18.20 | 39,108 | -0.03(-0.15%) |
Jul 29, 2015 | 18.69 | 18.70 | 18.13 | 18.23 | 32,431 | -0.34(-1.82%) |
Jul 28, 2015 | 19.35 | 19.35 | 18.36 | 18.57 | 85,642 | -0.46(-2.41%) |
Jul 27, 2015 | 18.76 | 19.12 | 18.60 | 19.02 | 48,195 | +0.06(+0.34%) |
Jul 24, 2015 | 19.17 | 19.37 | 18.88 | 18.96 | 20,375 | -0.15(-0.77%) |
Jul 23, 2015 | 19.46 | 19.57 | 18.73 | 19.11 | 41,244 | -0.30(-1.56%) |
Jul 22, 2015 | 19.14 | 19.56 | 19.05 | 19.41 | 28,665 | +0.25(+1.29%) |
Jul 21, 2015 | 19.67 | 19.81 | 19.10 | 19.16 | 40,977 | -0.50(-2.56%) |
Jul 20, 2015 | 19.68 | 19.68 | 19.46 | 19.67 | 28,266 | +0.16(+0.80%) |
Jul 17, 2015 | 19.05 | 19.67 | 18.88 | 19.51 | 81,138 | +0.69(+3.65%) |
Jul 16, 2015 | 18.97 | 19.26 | 18.68 | 18.82 | 34,468 | -0.01(-0.05%) |
Jul 15, 2015 | 18.81 | 19.24 | 18.78 | 18.83 | 53,239 | +0.06(+0.34%) |
Jul 14, 2015 | 19.17 | 19.44 | 18.61 | 18.77 | 83,221 | -0.43(-2.24%) |
Jul 13, 2015 | 18.89 | 19.56 | 18.89 | 19.20 | 91,572 | +0.39(+2.09%) |
Jul 10, 2015 | 18.80 | 19.28 | 18.64 | 18.80 | 125,610 | +0.16(+0.88%) |
Jul 09, 2015 | 18.26 | 18.81 | 18.25 | 18.64 | 89,654 | +0.53(+2.93%) |
Jul 08, 2015 | 17.75 | 18.53 | 17.75 | 18.11 | 112,749 | +0.29(+1.64%) |
Jul 07, 2015 | 18.05 | 18.19 | 17.81 | 17.82 | 46,609 | -0.31(-1.72%) |
Jul 06, 2015 | 17.45 | 18.29 | 17.40 | 18.13 | 52,029 | +0.37(+2.06%) |
Jul 02, 2015 | 18.03 | 17.76 | 17.76 | 17.76 | 31,457 | -0.44(-2.41%) |