Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 17.11 | 17.30 | 17.08 | 17.30 | 10,926 | +0.34(+2.01%) |
Sep 29, 2015 | 17.18 | 17.21 | 16.83 | 16.96 | 6,641 | -0.13(-0.78%) |
Sep 28, 2015 | 17.33 | 17.35 | 17.07 | 17.09 | 2,340 | -0.44(-2.49%) |
Sep 25, 2015 | 17.93 | 17.93 | 17.53 | 17.53 | 1,405 | -0.07(-0.37%) |
Sep 24, 2015 | 17.46 | 17.62 | 17.46 | 17.59 | 2,472 | -0.20(-1.12%) |
Sep 23, 2015 | 17.90 | 17.90 | 17.79 | 17.79 | 1,008 | +0.01(+0.05%) |
Sep 22, 2015 | 17.79 | 17.79 | 17.79 | 17.79 | 485 | -0.35(-1.91%) |
Sep 21, 2015 | 18.29 | 18.29 | 18.13 | 18.13 | 4,393 | -0.07(-0.38%) |
Sep 18, 2015 | 18.17 | 18.29 | 18.17 | 18.20 | 9,862 | -0.15(-0.82%) |
Sep 17, 2015 | 18.29 | 18.55 | 18.29 | 18.35 | 2,147 | +0.23(+1.26%) |
Sep 16, 2015 | 18.12 | 18.12 | 18.12 | 18.12 | 660 | +0.12(+0.68%) |
Sep 15, 2015 | 17.80 | 18.00 | 17.80 | 18.00 | 924 | +0.19(+1.05%) |
Sep 14, 2015 | 17.81 | 17.81 | 17.81 | 17.81 | 175 | +0.02(+0.14%) |
Sep 10, 2015 | 17.85 | 17.92 | 17.79 | 17.79 | 110 | -0.06(-0.32%) |
Sep 09, 2015 | 18.04 | 18.04 | 17.84 | 17.85 | 1,448 | -0.04(-0.23%) |
Sep 08, 2015 | 17.74 | 17.89 | 17.69 | 17.89 | 1,611 | +0.52(+3.00%) |
Sep 04, 2015 | 17.38 | 17.37 | 17.37 | 17.37 | 1,598 | -0.23(-1.32%) |
Sep 03, 2015 | 17.82 | 17.82 | 17.57 | 17.60 | 4,075 | +0.27(+1.58%) |
Sep 02, 2015 | 17.58 | 17.58 | 17.33 | 17.33 | 715 | -0.02(-0.09%) |
Sep 01, 2015 | 17.28 | 17.62 | 17.25 | 17.34 | 4,228 | -0.48(-2.70%) |
Aug 31, 2015 | 17.99 | 18.07 | 17.82 | 17.82 | 824 | -0.31(-1.70%) |
Aug 28, 2015 | 18.15 | 18.15 | 18.13 | 18.13 | 430 | +0.03(+0.18%) |
Aug 27, 2015 | 17.85 | 18.10 | 17.85 | 18.10 | 7,332 | +0.78(+4.51%) |
Aug 26, 2015 | 17.17 | 17.33 | 16.94 | 17.32 | 2,152 | +0.24(+1.43%) |
Aug 25, 2015 | 17.53 | 17.55 | 17.07 | 17.07 | 2,400 | -0.00(-0.01%) |
Aug 24, 2015 | 16.42 | 17.55 | 16.42 | 17.08 | 6,690 | -0.50(-2.86%) |
Aug 21, 2015 | 18.16 | 18.16 | 17.56 | 17.58 | 6,594 | -0.58(-3.18%) |
Aug 20, 2015 | 18.69 | 18.70 | 18.12 | 18.16 | 11,957 | -0.75(-3.96%) |
Aug 19, 2015 | 18.93 | 18.99 | 18.86 | 18.90 | 2,663 | -0.15(-0.81%) |
Aug 18, 2015 | 19.15 | 19.16 | 19.01 | 19.06 | 2,226 | -0.16(-0.85%) |
Aug 17, 2015 | 19.22 | 19.22 | 19.22 | 19.22 | 179 | +0.20(+1.03%) |
Aug 14, 2015 | 19.04 | 19.04 | 19.03 | 19.03 | 334 | -0.16(-0.85%) |
Aug 13, 2015 | 19.00 | 19.19 | 19.00 | 19.19 | 1,210 | +0.49(+2.61%) |
Aug 12, 2015 | 18.82 | 18.82 | 18.70 | 18.70 | 5,163 | -0.42(-2.17%) |
Aug 11, 2015 | 19.03 | 19.12 | 18.97 | 19.12 | 798 | -0.32(-1.63%) |
Aug 10, 2015 | 19.43 | 19.43 | 19.43 | 19.43 | 222 | +0.43(+2.27%) |
Aug 07, 2015 | 18.93 | 19.05 | 18.91 | 19.00 | 2,013 | +0.06(+0.30%) |
Aug 06, 2015 | 19.18 | 19.18 | 18.85 | 18.94 | 3,230 | -0.26(-1.35%) |
Aug 05, 2015 | 19.25 | 19.25 | 19.20 | 19.20 | 1,054 | +0.12(+0.64%) |
Aug 04, 2015 | 19.09 | 19.12 | 19.08 | 19.08 | 1,557 | +0.13(+0.71%) |
Aug 03, 2015 | 19.42 | 19.42 | 18.95 | 18.95 | 772 | -0.35(-1.79%) |
Jul 31, 2015 | 19.43 | 19.43 | 19.29 | 19.29 | 4,107 | -0.14(-0.71%) |
Jul 30, 2015 | 19.40 | 19.43 | 19.40 | 19.43 | 1,389 | +0.04(+0.21%) |
Jul 29, 2015 | 19.42 | 19.42 | 19.20 | 19.39 | 4,597 | -0.02(-0.13%) |
Jul 28, 2015 | 19.03 | 19.42 | 19.03 | 19.42 | 2,056 | +0.23(+1.21%) |
Jul 27, 2015 | 19.46 | 19.46 | 19.18 | 19.18 | 2,363 | -0.31(-1.60%) |
Jul 24, 2015 | 19.65 | 19.67 | 19.50 | 19.50 | 1,590 | +0.01(+0.04%) |
Jul 23, 2015 | 19.46 | 19.64 | 19.46 | 19.49 | 2,105 | +0.18(+0.93%) |
Jul 22, 2015 | 19.42 | 19.42 | 19.26 | 19.31 | 3,024 | -0.11(-0.54%) |
Jul 21, 2015 | 19.55 | 19.55 | 19.36 | 19.42 | 1,817 | -0.02(-0.13%) |
Jul 20, 2015 | 19.51 | 19.51 | 19.39 | 19.44 | 3,256 | +0.05(+0.25%) |
Jul 17, 2015 | 19.37 | 19.50 | 19.32 | 19.39 | 7,159 | +0.12(+0.63%) |
Jul 16, 2015 | 19.10 | 19.27 | 19.10 | 19.27 | 8,349 | +0.38(+2.03%) |
Jul 15, 2015 | 19.18 | 19.18 | 18.89 | 18.89 | 2,216 | -0.20(-1.03%) |
Jul 14, 2015 | 19.06 | 19.08 | 19.06 | 19.08 | 2,582 | +0.21(+1.10%) |
Jul 13, 2015 | 18.82 | 18.90 | 18.82 | 18.88 | 2,449 | +0.14(+0.76%) |
Jul 10, 2015 | 18.68 | 18.76 | 18.67 | 18.73 | 5,647 | +0.27(+1.45%) |
Jul 09, 2015 | 18.64 | 18.64 | 18.46 | 18.46 | 7,347 | +0.21(+1.16%) |
Jul 08, 2015 | 18.77 | 18.77 | 18.21 | 18.25 | 3,689 | -0.30(-1.62%) |
Jul 07, 2015 | 18.09 | 18.55 | 18.09 | 18.55 | 4,084 | +0.01(+0.04%) |
Jul 06, 2015 | 18.49 | 18.70 | 18.46 | 18.55 | 3,341 | -0.12(-0.65%) |
Jul 02, 2015 | 18.67 | 18.67 | 18.67 | 18.67 | 368 | -0.05(-0.26%) |