Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 18.00 | 18.22 | 18.00 | 18.19 | 10,841 | +0.24(+1.34%) |
Sep 29, 2015 | 18.15 | 18.15 | 17.15 | 17.95 | 11,354 | -0.19(-1.05%) |
Sep 28, 2015 | 18.36 | 18.36 | 18.10 | 18.14 | 6,967 | -0.27(-1.47%) |
Sep 25, 2015 | 18.31 | 18.63 | 18.31 | 18.41 | 1,419 | +0.11(+0.60%) |
Sep 24, 2015 | 18.39 | 18.39 | 18.16 | 18.30 | 1,472 | -0.33(-1.77%) |
Sep 23, 2015 | 18.73 | 18.73 | 18.26 | 18.63 | 4,165 | -0.34(-1.79%) |
Sep 21, 2015 | 18.97 | 18.97 | 18.97 | 3 | +0.32(+1.72%) | |
Sep 18, 2015 | 19.12 | 19.12 | 18.65 | 18.65 | 3,850 | -0.45(-2.36%) |
Sep 17, 2015 | 18.91 | 19.10 | 18.91 | 19.10 | 4,251 | +0.10(+0.53%) |
Sep 16, 2015 | 18.70 | 19.00 | 18.70 | 19.00 | 1,818 | +0.50(+2.70%) |
Sep 15, 2015 | 18.16 | 18.50 | 18.12 | 18.50 | 8,974 | +0.33(+1.82%) |
Sep 14, 2015 | 18.13 | 18.29 | 18.10 | 18.17 | 7,800 | -0.53(-2.83%) |
Sep 11, 2015 | 18.02 | 18.70 | 18.02 | 18.70 | 4,215 | +0.50(+2.75%) |
Sep 10, 2015 | 18.05 | 18.20 | 18.04 | 18.20 | 2,336 | +0.21(+1.17%) |
Sep 09, 2015 | 18.50 | 18.50 | 17.99 | 17.99 | 2,736 | -0.26(-1.42%) |
Sep 08, 2015 | 18.73 | 18.73 | 18.25 | 18.25 | 1,200 | -0.25(-1.35%) |
Sep 04, 2015 | 18.50 | 18.50 | 18.50 | 0 | -0.10(-0.54%) | |
Sep 03, 2015 | 18.27 | 18.75 | 18.27 | 18.60 | 2,709 | -0.10(-0.53%) |
Sep 02, 2015 | 18.36 | 18.70 | 18.25 | 18.70 | 2,262 | -0.05(-0.27%) |
Sep 01, 2015 | 18.00 | 18.75 | 18.00 | 18.75 | 1,504 | -0.05(-0.27%) |
Aug 31, 2015 | 18.82 | 18.90 | 18.80 | 18.80 | 1,108 | -0.10(-0.53%) |
Aug 28, 2015 | 18.68 | 18.90 | 18.68 | 18.90 | 1,800 | -0.33(-1.72%) |
Aug 27, 2015 | 18.82 | 19.25 | 18.80 | 19.23 | 2,700 | +0.87(+4.74%) |
Aug 26, 2015 | 17.99 | 18.36 | 17.46 | 18.36 | 3,836 | +0.56(+3.15%) |
Aug 25, 2015 | 17.77 | 18.10 | 17.76 | 17.80 | 2,480 | +0.05(+0.28%) |
Aug 24, 2015 | 17.08 | 18.35 | 17.08 | 17.75 | 4,004 | -1.00(-5.33%) |
Aug 21, 2015 | 19.01 | 19.01 | 18.75 | 18.75 | 6,720 | -0.45(-2.34%) |
Aug 20, 2015 | 19.50 | 19.51 | 19.20 | 19.20 | 1,547 | -0.45(-2.29%) |
Aug 19, 2015 | 19.66 | 19.66 | 19.65 | 19.65 | 1,400 | +0.00(+0.00%) |
Aug 18, 2015 | 19.60 | 19.66 | 19.60 | 19.65 | 1,708 | -0.29(-1.45%) |
Aug 17, 2015 | 19.79 | 19.94 | 19.63 | 19.94 | 5,362 | +0.29(+1.48%) |
Aug 14, 2015 | 19.80 | 19.80 | 19.61 | 19.65 | 1,828 | -0.21(-1.06%) |
Aug 12, 2015 | 19.86 | 19.86 | 19.86 | 204 | -0.14(-0.70%) | |
Aug 11, 2015 | 19.52 | 20.01 | 19.52 | 20.00 | 4,476 | +0.20(+1.01%) |
Aug 10, 2015 | 19.80 | 19.80 | 19.80 | 19.80 | 609 | +0.20(+1.02%) |
Aug 07, 2015 | 19.82 | 19.82 | 19.60 | 19.60 | 912 | -0.30(-1.51%) |
Aug 06, 2015 | 20.05 | 20.05 | 19.90 | 19.90 | 2,132 | -0.01(-0.05%) |
Aug 05, 2015 | 20.02 | 20.02 | 19.91 | 19.91 | 965 | -0.14(-0.70%) |
Aug 04, 2015 | 19.81 | 20.05 | 19.80 | 20.05 | 2,175 | +0.19(+0.96%) |
Jul 31, 2015 | 19.86 | 19.86 | 19.86 | 0 | -0.17(-0.85%) | |
Jul 30, 2015 | 19.90 | 20.09 | 19.90 | 20.03 | 2,580 | +0.11(+0.55%) |
Jul 29, 2015 | 20.00 | 20.00 | 19.65 | 19.92 | 1,935 | -0.43(-2.11%) |
Jul 28, 2015 | 19.98 | 20.36 | 19.98 | 20.35 | 3,280 | +0.85(+4.36%) |
Jul 27, 2015 | 19.77 | 19.77 | 19.50 | 19.50 | 4,489 | -0.53(-2.65%) |
Jul 24, 2015 | 19.95 | 20.08 | 19.92 | 20.03 | 9,709 | +0.23(+1.16%) |
Jul 23, 2015 | 19.79 | 19.90 | 19.79 | 19.80 | 3,533 | -0.06(-0.30%) |
Jul 22, 2015 | 20.00 | 20.06 | 19.85 | 19.86 | 1,250 | -0.14(-0.70%) |
Jul 21, 2015 | 20.30 | 20.35 | 20.00 | 20.00 | 9,800 | -0.22(-1.09%) |
Jul 20, 2015 | 20.53 | 20.53 | 20.22 | 20.22 | 2,790 | -0.18(-0.88%) |
Jul 17, 2015 | 20.42 | 20.51 | 20.40 | 20.40 | 565 | -0.25(-1.21%) |
Jul 16, 2015 | 20.70 | 20.70 | 20.65 | 20.65 | 221 | -0.05(-0.24%) |
Jul 15, 2015 | 20.70 | 21.05 | 20.70 | 20.70 | 6,407 | -0.30(-1.43%) |
Jul 14, 2015 | 20.75 | 21.51 | 20.55 | 21.00 | 4,512 | +0.25(+1.20%) |
Jul 13, 2015 | 20.50 | 20.75 | 20.50 | 20.75 | 606 | +0.44(+2.17%) |
Jul 10, 2015 | 20.40 | 20.45 | 20.31 | 20.31 | 1,546 | +0.15(+0.74%) |
Jul 09, 2015 | 20.17 | 20.49 | 20.16 | 20.16 | 3,441 | -0.24(-1.18%) |
Jul 08, 2015 | 20.25 | 20.40 | 20.25 | 20.40 | 900 | -0.02(-0.10%) |
Jul 07, 2015 | 20.53 | 20.53 | 20.32 | 20.42 | 4,707 | -0.17(-0.83%) |
Jul 06, 2015 | 20.98 | 20.98 | 20.59 | 20.59 | 3,314 | -0.41(-1.95%) |