Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 17.37 | 17.51 | 17.38 | 17.47 | 72,802 | +0.09(+0.50%) |
Oct 29, 2015 | 17.56 | 17.56 | 17.37 | 17.38 | 184,806 | -0.13(-0.77%) |
Oct 28, 2015 | 17.45 | 17.56 | 17.45 | 17.52 | 3,045,545 | +0.08(+0.45%) |
Oct 27, 2015 | 17.49 | 17.56 | 17.41 | 17.44 | 111,507 | -0.07(-0.41%) |
Oct 26, 2015 | 17.57 | 17.60 | 17.51 | 17.51 | 92,136 | -0.09(-0.54%) |
Oct 23, 2015 | 17.71 | 17.71 | 17.56 | 17.60 | 110,311 | -0.19(-1.06%) |
Oct 22, 2015 | 17.93 | 17.96 | 17.76 | 17.79 | 249,919 | -0.03(-0.18%) |
Oct 21, 2015 | 17.84 | 17.85 | 17.75 | 17.82 | 59,646 | -0.14(-0.79%) |
Oct 20, 2015 | 17.90 | 18.00 | 17.89 | 17.97 | 36,671 | +0.12(+0.66%) |
Oct 19, 2015 | 17.92 | 17.94 | 17.81 | 17.85 | 46,374 | -0.14(-0.79%) |
Oct 16, 2015 | 18.04 | 18.04 | 17.85 | 17.99 | 49,260 | -0.10(-0.57%) |
Oct 15, 2015 | 18.15 | 18.21 | 18.07 | 18.09 | 26,874 | -0.09(-0.52%) |
Oct 14, 2015 | 18.20 | 18.22 | 18.13 | 18.19 | 234,658 | +0.06(+0.35%) |
Oct 13, 2015 | 18.13 | 18.22 | 18.12 | 18.12 | 3,110,560 | +0.02(+0.13%) |
Oct 12, 2015 | 18.18 | 18.19 | 18.08 | 18.10 | 27,652 | -0.04(-0.22%) |
Oct 09, 2015 | 18.11 | 18.20 | 18.07 | 18.14 | 32,195 | +0.17(+0.92%) |
Oct 08, 2015 | 17.94 | 18.01 | 17.88 | 17.97 | 106,789 | -0.02(-0.13%) |
Oct 07, 2015 | 18.08 | 18.12 | 17.92 | 18.00 | 42,254 | +0.11(+0.62%) |
Oct 06, 2015 | 17.73 | 17.93 | 17.73 | 17.89 | 69,501 | +0.25(+1.41%) |
Oct 05, 2015 | 17.74 | 17.74 | 17.62 | 17.64 | 24,911 | +0.06(+0.37%) |
Oct 02, 2015 | 17.38 | 17.59 | 17.38 | 17.57 | 30,273 | +0.17(+0.97%) |
Oct 01, 2015 | 17.56 | 17.61 | 17.36 | 17.41 | 69,579 | -0.13(-0.72%) |
Sep 30, 2015 | 17.49 | 17.61 | 17.49 | 17.53 | 226,095 | +0.06(+0.32%) |
Sep 29, 2015 | 17.45 | 17.56 | 17.43 | 17.48 | 78,021 | +0.00(+0.00%) |
Sep 28, 2015 | 17.63 | 17.63 | 17.44 | 17.48 | 44,319 | -0.15(-0.85%) |
Sep 25, 2015 | 17.62 | 17.69 | 17.59 | 17.63 | 32,586 | +0.13(+0.77%) |
Sep 24, 2015 | 17.34 | 17.52 | 17.30 | 17.49 | 24,987 | +0.15(+0.86%) |
Sep 23, 2015 | 17.57 | 17.57 | 17.32 | 17.34 | 33,191 | -0.08(-0.45%) |
Sep 22, 2015 | 17.43 | 17.56 | 17.35 | 17.42 | 27,968 | -0.13(-0.76%) |
Sep 21, 2015 | 17.52 | 17.62 | 17.51 | 17.56 | 47,181 | +0.11(+0.63%) |
Sep 18, 2015 | 17.59 | 17.59 | 17.43 | 17.44 | 86,026 | -0.22(-1.24%) |
Sep 17, 2015 | 17.70 | 17.74 | 17.63 | 17.66 | 58,697 | +0.01(+0.04%) |
Sep 16, 2015 | 18.15 | 18.15 | 17.62 | 17.66 | 93,213 | +0.08(+0.45%) |
Sep 15, 2015 | 17.57 | 17.62 | 17.52 | 17.58 | 171,563 | +0.01(+0.04%) |
Sep 14, 2015 | 17.59 | 17.61 | 17.56 | 17.57 | 28,050 | -0.09(-0.54%) |
Sep 11, 2015 | 17.63 | 17.90 | 17.49 | 17.67 | 93,678 | -0.02(-0.09%) |
Sep 10, 2015 | 17.57 | 17.74 | 17.57 | 17.68 | 28,316 | +0.08(+0.45%) |
Sep 09, 2015 | 17.76 | 17.76 | 17.58 | 17.60 | 39,992 | -0.11(-0.63%) |
Sep 08, 2015 | 17.51 | 17.73 | 17.51 | 17.71 | 69,936 | +0.13(+0.72%) |
Sep 04, 2015 | 17.67 | 17.59 | 17.59 | 17.59 | 77,601 | -0.11(-0.62%) |
Sep 03, 2015 | 17.65 | 17.78 | 17.63 | 17.70 | 113,605 | +0.12(+0.67%) |
Sep 02, 2015 | 17.44 | 17.62 | 17.41 | 17.58 | 218,366 | +0.08(+0.45%) |
Sep 01, 2015 | 17.78 | 17.78 | 17.49 | 17.50 | 282,018 | -0.33(-1.86%) |
Aug 31, 2015 | 17.60 | 17.87 | 17.45 | 17.83 | 64,390 | +0.17(+0.98%) |
Aug 28, 2015 | 17.46 | 17.70 | 17.46 | 17.66 | 125,581 | +0.16(+0.90%) |
Aug 27, 2015 | 17.23 | 17.50 | 17.23 | 17.50 | 630,483 | +0.42(+2.45%) |
Aug 26, 2015 | 17.12 | 17.14 | 17.02 | 17.08 | 33,769 | -0.09(-0.55%) |
Aug 25, 2015 | 17.29 | 17.29 | 17.14 | 17.18 | 266,188 | +0.09(+0.51%) |
Aug 24, 2015 | 16.93 | 17.24 | 16.92 | 17.09 | 151,570 | -0.30(-1.72%) |
Aug 21, 2015 | 17.68 | 17.68 | 17.39 | 17.39 | 163,658 | -0.37(-2.09%) |
Aug 20, 2015 | 17.76 | 17.89 | 17.76 | 17.76 | 118,795 | -0.02(-0.09%) |
Aug 19, 2015 | 17.90 | 17.94 | 17.73 | 17.78 | 63,129 | -0.08(-0.44%) |
Aug 18, 2015 | 17.85 | 17.91 | 17.82 | 17.85 | 77,339 | -0.12(-0.67%) |
Aug 17, 2015 | 18.08 | 18.08 | 17.97 | 17.98 | 284,437 | -0.08(-0.47%) |
Aug 14, 2015 | 18.13 | 18.18 | 18.05 | 18.06 | 114,432 | +0.01(+0.04%) |
Aug 13, 2015 | 18.33 | 18.43 | 17.97 | 18.05 | 34,587 | -0.06(-0.30%) |
Aug 12, 2015 | 19.03 | 19.03 | 18.04 | 18.11 | 193,172 | -0.02(-0.09%) |
Aug 11, 2015 | 18.11 | 18.12 | 18.02 | 18.12 | 66,723 | -0.13(-0.69%) |
Aug 10, 2015 | 18.07 | 18.28 | 18.07 | 18.25 | 117,775 | +0.29(+1.62%) |
Aug 07, 2015 | 17.98 | 18.04 | 17.96 | 17.96 | 1,358,974 | -0.02(-0.09%) |
Aug 06, 2015 | 18.02 | 18.02 | 17.93 | 17.97 | 54,311 | -0.06(-0.31%) |
Aug 05, 2015 | 18.12 | 18.12 | 18.03 | 18.03 | 37,866 | -0.06(-0.35%) |
Aug 04, 2015 | 18.08 | 18.12 | 18.07 | 18.09 | 378,451 | +0.12(+0.66%) |