Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 17.25 | 17.25 | 17.12 | 17.21 | 9,117 | +0.14(+0.84%) |
Sep 29, 2015 | 16.92 | 17.07 | 16.92 | 17.07 | 2,199 | +0.15(+0.87%) |
Sep 28, 2015 | 16.97 | 17.00 | 16.92 | 16.92 | 5,100 | -0.27(-1.56%) |
Sep 25, 2015 | 17.20 | 17.20 | 17.19 | 17.19 | 897 | +0.11(+0.64%) |
Sep 24, 2015 | 17.08 | 17.08 | 16.98 | 17.08 | 2,494 | -0.01(-0.04%) |
Sep 23, 2015 | 17.06 | 17.14 | 17.02 | 17.09 | 26,938 | +0.04(+0.23%) |
Sep 22, 2015 | 17.07 | 17.07 | 17.05 | 17.05 | 1,851 | -0.21(-1.21%) |
Sep 21, 2015 | 17.27 | 17.28 | 17.20 | 17.26 | 8,138 | +0.09(+0.51%) |
Sep 18, 2015 | 17.17 | 17.17 | 17.17 | 17.17 | 1,476 | -0.07(-0.40%) |
Sep 17, 2015 | 17.30 | 17.30 | 17.24 | 17.24 | 3,053 | +0.23(+1.37%) |
Sep 16, 2015 | 16.95 | 17.00 | 16.92 | 17.00 | 2,592 | +0.11(+0.68%) |
Sep 15, 2015 | 16.84 | 16.89 | 16.75 | 16.89 | 2,191 | +0.19(+1.14%) |
Sep 14, 2015 | 16.74 | 16.74 | 16.70 | 16.70 | 15,548 | -0.04(-0.25%) |
Sep 11, 2015 | 16.53 | 16.75 | 16.53 | 16.74 | 3,417 | +0.18(+1.11%) |
Sep 10, 2015 | 16.56 | 16.65 | 16.53 | 16.56 | 5,784 | +0.11(+0.69%) |
Sep 09, 2015 | 16.80 | 16.80 | 16.44 | 16.44 | 33,438 | -0.25(-1.48%) |
Sep 08, 2015 | 16.61 | 16.69 | 16.58 | 16.69 | 9,011 | +0.28(+1.72%) |
Sep 04, 2015 | 16.48 | 16.41 | 16.41 | 16.41 | 11,326 | -0.30(-1.82%) |
Sep 03, 2015 | 16.76 | 16.82 | 16.70 | 16.71 | 6,944 | +0.04(+0.25%) |
Sep 02, 2015 | 16.64 | 16.68 | 16.56 | 16.67 | 7,243 | +0.20(+1.24%) |
Sep 01, 2015 | 16.60 | 16.65 | 16.43 | 16.46 | 25,778 | -0.41(-2.43%) |
Aug 31, 2015 | 17.06 | 17.06 | 16.87 | 16.87 | 5,633 | -0.28(-1.60%) |
Aug 28, 2015 | 17.21 | 17.21 | 17.04 | 17.15 | 19,996 | +0.08(+0.45%) |
Aug 27, 2015 | 17.07 | 17.31 | 17.01 | 17.07 | 17,311 | +0.21(+1.22%) |
Aug 26, 2015 | 16.74 | 16.87 | 16.57 | 16.87 | 21,244 | +0.12(+0.71%) |
Aug 25, 2015 | 17.30 | 17.30 | 16.75 | 16.75 | 8,654 | -0.26(-1.54%) |
Aug 24, 2015 | 17.47 | 17.47 | 14.89 | 17.01 | 25,633 | -0.66(-3.76%) |
Aug 21, 2015 | 17.84 | 17.86 | 17.67 | 17.67 | 6,257 | -0.28(-1.58%) |
Aug 20, 2015 | 17.98 | 18.00 | 17.96 | 17.96 | 2,607 | -0.09(-0.50%) |
Aug 19, 2015 | 18.05 | 18.05 | 17.99 | 18.05 | 3,388 | -0.13(-0.74%) |
Aug 18, 2015 | 18.14 | 18.19 | 18.12 | 18.18 | 8,036 | +0.04(+0.23%) |
Aug 17, 2015 | 18.07 | 18.14 | 18.05 | 18.14 | 9,774 | +0.07(+0.39%) |
Aug 14, 2015 | 18.05 | 18.07 | 17.91 | 18.07 | 11,688 | +0.12(+0.69%) |
Aug 13, 2015 | 18.01 | 18.09 | 17.83 | 17.94 | 10,481 | +0.06(+0.36%) |
Aug 12, 2015 | 17.77 | 17.88 | 17.77 | 17.88 | 2,977 | -0.03(-0.14%) |
Aug 11, 2015 | 17.84 | 17.93 | 17.84 | 17.91 | 4,197 | +0.03(+0.16%) |
Aug 10, 2015 | 17.95 | 17.96 | 17.88 | 17.88 | 6,739 | -0.01(-0.04%) |
Aug 07, 2015 | 17.88 | 17.88 | 17.88 | 17.88 | 376 | +0.08(+0.44%) |
Aug 06, 2015 | 17.72 | 17.81 | 17.65 | 17.81 | 2,003 | -0.18(-0.98%) |
Aug 05, 2015 | 17.98 | 17.98 | 17.98 | 17.98 | 506 | +0.00(+0.00%) |
Aug 04, 2015 | 17.98 | 17.98 | 17.98 | 17.98 | 208 | +0.04(+0.20%) |
Aug 03, 2015 | 18.02 | 18.02 | 17.91 | 17.95 | 5,834 | +0.04(+0.24%) |
Jul 31, 2015 | 17.95 | 17.96 | 17.88 | 17.91 | 8,380 | +0.14(+0.80%) |
Jul 30, 2015 | 17.84 | 17.84 | 17.76 | 17.76 | 6,722 | -0.07(-0.40%) |
Jul 29, 2015 | 17.83 | 17.88 | 17.81 | 17.83 | 18,157 | +0.01(+0.04%) |
Jul 28, 2015 | 17.87 | 17.87 | 17.73 | 17.83 | 7,097 | +0.12(+0.68%) |
Jul 27, 2015 | 17.74 | 17.77 | 17.71 | 17.71 | 7,808 | -0.04(-0.20%) |
Jul 24, 2015 | 17.69 | 17.74 | 17.69 | 17.74 | 5,971 | +0.15(+0.84%) |
Jul 23, 2015 | 17.93 | 17.93 | 17.57 | 17.59 | 21,813 | -0.32(-1.77%) |
Jul 22, 2015 | 17.92 | 17.92 | 17.89 | 17.91 | 940 | +0.06(+0.32%) |
Jul 21, 2015 | 17.86 | 17.91 | 17.86 | 17.86 | 6,368 | -0.04(-0.24%) |
Jul 20, 2015 | 17.88 | 17.92 | 17.84 | 17.90 | 10,510 | -0.01(-0.08%) |
Jul 17, 2015 | 18.01 | 18.01 | 17.88 | 17.91 | 9,191 | -0.04(-0.24%) |
Jul 16, 2015 | 17.91 | 17.98 | 17.91 | 17.95 | 7,408 | +0.18(+1.03%) |
Jul 15, 2015 | 17.88 | 17.88 | 17.71 | 17.77 | 12,113 | -0.01(-0.05%) |
Jul 14, 2015 | 17.74 | 17.81 | 17.72 | 17.78 | 6,726 | +0.07(+0.41%) |
Jul 13, 2015 | 17.82 | 17.82 | 17.67 | 17.71 | 11,565 | +0.05(+0.29%) |
Jul 10, 2015 | 17.69 | 17.70 | 17.66 | 17.66 | 12,757 | +0.15(+0.88%) |
Jul 09, 2015 | 17.65 | 17.65 | 17.42 | 17.50 | 3,143 | +0.06(+0.32%) |
Jul 08, 2015 | 17.50 | 17.50 | 17.43 | 17.45 | 26,645 | -0.18(-1.02%) |
Jul 07, 2015 | 17.53 | 17.63 | 17.45 | 17.63 | 3,821 | +0.24(+1.40%) |
Jul 06, 2015 | 17.33 | 17.42 | 17.33 | 17.38 | 4,607 | -0.04(-0.23%) |
Jul 02, 2015 | 17.46 | 17.42 | 17.42 | 17.42 | 4,813 | +0.10(+0.58%) |