Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 18.80 | 18.85 | 18.78 | 18.78 | 25,565 | +0.15(+0.78%) |
Oct 29, 2015 | 18.72 | 18.75 | 18.61 | 18.64 | 69,881 | -0.26(-1.39%) |
Oct 28, 2015 | 18.70 | 18.93 | 18.55 | 18.90 | 45,831 | +0.26(+1.41%) |
Oct 27, 2015 | 18.72 | 18.74 | 18.60 | 18.64 | 11,937 | -0.06(-0.31%) |
Oct 26, 2015 | 18.57 | 18.75 | 18.57 | 18.70 | 51,526 | +0.18(+0.95%) |
Oct 23, 2015 | 18.71 | 18.71 | 18.50 | 18.52 | 37,433 | -0.05(-0.26%) |
Oct 22, 2015 | 18.53 | 18.70 | 18.49 | 18.57 | 64,600 | +0.22(+1.22%) |
Oct 21, 2015 | 18.54 | 18.54 | 18.26 | 18.35 | 45,332 | -0.17(-0.92%) |
Oct 20, 2015 | 18.54 | 18.65 | 18.41 | 18.52 | 26,574 | -0.12(-0.66%) |
Oct 19, 2015 | 18.57 | 18.73 | 18.50 | 18.64 | 32,998 | -0.04(-0.21%) |
Oct 16, 2015 | 18.41 | 18.69 | 18.41 | 18.68 | 24,851 | +0.36(+1.97%) |
Oct 15, 2015 | 18.14 | 18.32 | 18.04 | 18.32 | 33,997 | +0.39(+2.17%) |
Oct 14, 2015 | 18.06 | 18.18 | 17.93 | 17.93 | 25,615 | -0.17(-0.91%) |
Oct 13, 2015 | 18.03 | 18.30 | 18.02 | 18.09 | 26,544 | +0.09(+0.49%) |
Oct 12, 2015 | 18.29 | 18.29 | 18.00 | 18.01 | 29,721 | -0.18(-0.96%) |
Oct 09, 2015 | 18.10 | 18.18 | 18.08 | 18.18 | 15,257 | +0.13(+0.70%) |
Oct 08, 2015 | 18.00 | 18.18 | 17.85 | 18.05 | 19,568 | +0.04(+0.22%) |
Oct 07, 2015 | 18.01 | 18.05 | 17.79 | 18.01 | 22,076 | +0.16(+0.92%) |
Oct 06, 2015 | 17.83 | 17.98 | 17.75 | 17.85 | 12,110 | -0.14(-0.76%) |
Oct 05, 2015 | 17.64 | 18.00 | 17.64 | 17.99 | 131,575 | +0.54(+3.07%) |
Oct 02, 2015 | 16.74 | 17.45 | 16.74 | 17.45 | 30,764 | +0.57(+3.40%) |
Oct 01, 2015 | 17.07 | 17.07 | 16.77 | 16.88 | 22,199 | -0.16(-0.91%) |
Sep 30, 2015 | 16.85 | 17.03 | 16.85 | 17.03 | 62,928 | +0.47(+2.82%) |
Sep 29, 2015 | 16.61 | 16.76 | 16.53 | 16.56 | 14,801 | +0.04(+0.24%) |
Sep 28, 2015 | 16.87 | 16.94 | 16.51 | 16.52 | 55,078 | -0.35(-2.08%) |
Sep 25, 2015 | 17.20 | 17.20 | 16.88 | 16.88 | 26,960 | -0.19(-1.14%) |
Sep 24, 2015 | 17.05 | 17.07 | 16.79 | 17.07 | 45,173 | -0.03(-0.17%) |
Sep 23, 2015 | 17.19 | 17.21 | 17.07 | 17.10 | 14,615 | -0.10(-0.57%) |
Sep 22, 2015 | 17.30 | 17.36 | 17.12 | 17.20 | 11,871 | -0.39(-2.21%) |
Sep 21, 2015 | 17.64 | 17.74 | 17.53 | 17.59 | 15,054 | +0.06(+0.33%) |
Sep 18, 2015 | 17.43 | 17.67 | 17.43 | 17.53 | 17,426 | -0.18(-0.99%) |
Sep 17, 2015 | 17.63 | 17.91 | 17.51 | 17.70 | 18,922 | +0.00(+0.00%) |
Sep 16, 2015 | 17.37 | 17.74 | 17.37 | 17.70 | 9,989 | +0.35(+2.02%) |
Sep 15, 2015 | 17.13 | 17.44 | 17.13 | 17.35 | 24,008 | +0.18(+1.08%) |
Sep 14, 2015 | 17.16 | 17.18 | 17.07 | 17.17 | 14,480 | -0.04(-0.23%) |
Sep 11, 2015 | 17.10 | 17.23 | 17.04 | 17.21 | 15,054 | +0.01(+0.06%) |
Sep 10, 2015 | 16.95 | 17.23 | 16.93 | 17.20 | 43,294 | +0.15(+0.86%) |
Sep 09, 2015 | 17.12 | 17.26 | 17.05 | 17.05 | 25,495 | +0.11(+0.63%) |
Sep 08, 2015 | 17.03 | 17.04 | 16.90 | 16.94 | 73,208 | +0.34(+2.05%) |
Sep 04, 2015 | 16.60 | 16.60 | 16.60 | 16.60 | 64,285 | -0.26(-1.56%) |
Sep 03, 2015 | 16.92 | 16.99 | 16.80 | 16.87 | 30,458 | +0.03(+0.17%) |
Sep 02, 2015 | 16.93 | 16.93 | 16.62 | 16.84 | 42,518 | +0.18(+1.05%) |
Sep 01, 2015 | 16.63 | 16.84 | 16.46 | 16.66 | 27,686 | -0.50(-2.89%) |
Aug 31, 2015 | 17.22 | 17.29 | 17.05 | 17.16 | 63,130 | -0.18(-1.01%) |
Aug 28, 2015 | 17.12 | 17.34 | 17.12 | 17.33 | 37,854 | +0.17(+0.96%) |
Aug 27, 2015 | 17.01 | 17.27 | 16.90 | 17.17 | 31,892 | +0.51(+3.04%) |
Aug 26, 2015 | 16.52 | 16.72 | 16.12 | 16.66 | 54,412 | +0.50(+3.07%) |
Aug 25, 2015 | 16.81 | 16.81 | 16.16 | 16.16 | 100,390 | +0.26(+1.65%) |
Aug 24, 2015 | 15.37 | 16.36 | 14.80 | 15.90 | 172,987 | -0.81(-4.84%) |
Aug 21, 2015 | 16.86 | 17.11 | 16.71 | 16.71 | 156,291 | -0.61(-3.54%) |
Aug 20, 2015 | 17.64 | 17.71 | 17.21 | 17.32 | 73,401 | -0.56(-3.10%) |
Aug 19, 2015 | 17.88 | 18.02 | 17.73 | 17.88 | 79,586 | -0.11(-0.60%) |
Aug 18, 2015 | 18.01 | 18.06 | 17.90 | 17.99 | 58,084 | -0.20(-1.12%) |
Aug 17, 2015 | 18.09 | 18.25 | 18.04 | 18.19 | 19,078 | -0.06(-0.32%) |
Aug 14, 2015 | 18.20 | 18.30 | 18.17 | 18.25 | 22,806 | +0.13(+0.70%) |
Aug 13, 2015 | 18.27 | 18.27 | 18.09 | 18.12 | 47,815 | +0.00(+0.00%) |
Aug 12, 2015 | 18.00 | 18.17 | 17.74 | 18.12 | 165,167 | -0.20(-1.12%) |
Aug 11, 2015 | 18.42 | 18.55 | 18.17 | 18.33 | 33,047 | -0.27(-1.47%) |
Aug 10, 2015 | 18.38 | 18.66 | 18.38 | 18.60 | 63,586 | +0.31(+1.70%) |
Aug 07, 2015 | 18.26 | 18.38 | 18.17 | 18.29 | 11,616 | +0.05(+0.27%) |
Aug 06, 2015 | 18.43 | 18.48 | 18.20 | 18.24 | 60,136 | -0.26(-1.42%) |
Aug 05, 2015 | 18.54 | 18.68 | 18.46 | 18.50 | 42,783 | +0.15(+0.79%) |
Aug 04, 2015 | 18.29 | 18.44 | 18.23 | 18.36 | 35,279 | +0.07(+0.37%) |