Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 17.91 | 17.99 | 17.75 | 17.95 | 1,064,908 | +0.17(+0.98%) |
Sep 29, 2015 | 17.73 | 17.87 | 17.65 | 17.77 | 802,170 | +0.11(+0.63%) |
Sep 28, 2015 | 17.80 | 17.87 | 17.63 | 17.66 | 826,606 | -0.22(-1.24%) |
Sep 25, 2015 | 18.03 | 18.13 | 17.81 | 17.88 | 673,249 | +0.05(+0.27%) |
Sep 24, 2015 | 17.48 | 17.88 | 17.48 | 17.84 | 537,491 | +0.16(+0.89%) |
Sep 23, 2015 | 17.62 | 17.84 | 17.54 | 17.68 | 337,403 | +0.06(+0.31%) |
Sep 22, 2015 | 17.48 | 17.65 | 17.46 | 17.62 | 538,730 | -0.09(-0.49%) |
Sep 21, 2015 | 17.54 | 17.80 | 17.35 | 17.71 | 688,442 | +0.35(+2.00%) |
Sep 18, 2015 | 17.35 | 17.48 | 17.18 | 17.36 | 1,341,387 | -0.27(-1.52%) |
Sep 17, 2015 | 18.01 | 18.21 | 17.58 | 17.63 | 780,395 | -0.36(-1.97%) |
Sep 16, 2015 | 17.90 | 18.00 | 17.77 | 17.99 | 307,958 | +0.07(+0.40%) |
Sep 15, 2015 | 17.77 | 18.00 | 17.70 | 17.91 | 505,372 | +0.21(+1.20%) |
Sep 14, 2015 | 17.52 | 17.79 | 17.43 | 17.70 | 550,046 | +0.18(+1.04%) |
Sep 11, 2015 | 17.47 | 17.59 | 17.35 | 17.52 | 627,794 | -0.12(-0.67%) |
Sep 10, 2015 | 17.43 | 17.80 | 17.43 | 17.64 | 358,789 | +0.09(+0.54%) |
Sep 09, 2015 | 17.95 | 17.99 | 17.52 | 17.54 | 543,996 | -0.24(-1.33%) |
Sep 08, 2015 | 17.59 | 17.81 | 17.24 | 17.78 | 397,724 | +0.49(+2.83%) |
Sep 04, 2015 | 17.24 | 17.29 | 17.29 | 17.29 | 522,027 | -0.17(-0.95%) |
Sep 03, 2015 | 17.43 | 17.65 | 17.30 | 17.46 | 418,476 | +0.05(+0.27%) |
Sep 02, 2015 | 17.40 | 17.47 | 17.03 | 17.41 | 763,296 | +0.22(+1.29%) |
Sep 01, 2015 | 17.53 | 17.61 | 17.13 | 17.19 | 1,101,121 | -0.71(-3.97%) |
Aug 31, 2015 | 17.59 | 17.93 | 17.57 | 17.90 | 669,339 | +0.18(+1.02%) |
Aug 28, 2015 | 17.61 | 17.82 | 17.54 | 17.72 | 622,882 | +0.02(+0.13%) |
Aug 27, 2015 | 17.66 | 17.84 | 17.47 | 17.69 | 1,139,186 | +0.16(+0.90%) |
Aug 26, 2015 | 17.27 | 17.59 | 17.02 | 17.54 | 1,308,362 | +0.66(+3.93%) |
Aug 25, 2015 | 17.42 | 17.42 | 16.86 | 16.87 | 1,390,068 | -0.06(-0.37%) |
Aug 24, 2015 | 17.09 | 17.52 | 16.76 | 16.94 | 1,531,045 | -0.90(-5.04%) |
Aug 21, 2015 | 17.60 | 17.91 | 17.51 | 17.84 | 1,452,732 | -0.01(-0.04%) |
Aug 20, 2015 | 18.06 | 18.19 | 17.84 | 17.84 | 818,093 | -0.43(-2.33%) |
Aug 19, 2015 | 18.12 | 18.51 | 17.99 | 18.27 | 894,249 | +0.07(+0.39%) |
Aug 18, 2015 | 18.29 | 18.46 | 18.19 | 18.20 | 369,744 | -0.14(-0.77%) |
Aug 17, 2015 | 18.23 | 18.56 | 18.08 | 18.34 | 678,202 | +0.00(+0.00%) |
Aug 14, 2015 | 18.03 | 18.34 | 18.01 | 18.34 | 373,008 | +0.26(+1.44%) |
Aug 13, 2015 | 17.98 | 18.21 | 17.88 | 18.08 | 431,400 | +0.17(+0.92%) |
Aug 12, 2015 | 18.23 | 18.37 | 17.67 | 17.91 | 757,144 | -0.49(-2.66%) |
Aug 11, 2015 | 18.40 | 18.62 | 18.27 | 18.40 | 547,876 | -0.21(-1.10%) |
Aug 10, 2015 | 18.51 | 18.71 | 18.47 | 18.61 | 516,593 | +0.26(+1.42%) |
Aug 07, 2015 | 18.35 | 18.51 | 18.21 | 18.35 | 556,774 | -0.05(-0.26%) |
Aug 06, 2015 | 18.58 | 18.66 | 18.36 | 18.40 | 774,253 | -0.11(-0.60%) |
Aug 05, 2015 | 18.31 | 18.59 | 18.31 | 18.51 | 603,587 | +0.28(+1.51%) |
Aug 04, 2015 | 18.23 | 18.45 | 18.18 | 18.23 | 398,990 | +0.07(+0.39%) |
Aug 03, 2015 | 18.24 | 18.33 | 17.99 | 18.16 | 493,452 | -0.10(-0.56%) |
Jul 31, 2015 | 18.29 | 18.36 | 18.08 | 18.26 | 679,157 | -0.01(-0.04%) |
Jul 30, 2015 | 18.17 | 18.31 | 18.13 | 18.27 | 383,780 | +0.05(+0.30%) |
Jul 29, 2015 | 18.18 | 18.34 | 18.07 | 18.21 | 488,019 | +0.02(+0.09%) |
Jul 28, 2015 | 18.39 | 18.41 | 18.00 | 18.20 | 745,001 | -0.18(-0.98%) |
Jul 27, 2015 | 18.25 | 18.41 | 18.11 | 18.38 | 593,662 | -0.06(-0.34%) |
Jul 24, 2015 | 18.43 | 18.56 | 18.26 | 18.44 | 855,968 | -0.02(-0.13%) |
Jul 23, 2015 | 18.77 | 18.87 | 18.44 | 18.47 | 529,429 | -0.31(-1.63%) |
Jul 22, 2015 | 18.54 | 18.81 | 18.50 | 18.77 | 433,159 | +0.22(+1.18%) |
Jul 21, 2015 | 18.65 | 18.87 | 18.47 | 18.55 | 518,293 | -0.14(-0.76%) |
Jul 20, 2015 | 18.60 | 18.76 | 18.51 | 18.69 | 485,089 | +0.16(+0.89%) |
Jul 17, 2015 | 18.61 | 18.70 | 18.39 | 18.53 | 604,588 | -0.09(-0.46%) |
Jul 16, 2015 | 18.87 | 18.88 | 18.57 | 18.61 | 694,152 | +0.02(+0.13%) |
Jul 15, 2015 | 18.71 | 18.72 | 18.39 | 18.59 | 857,376 | -0.12(-0.63%) |
Jul 14, 2015 | 18.48 | 18.75 | 18.37 | 18.71 | 761,154 | +0.11(+0.59%) |
Jul 13, 2015 | 18.56 | 18.69 | 18.56 | 18.60 | 890,429 | +0.20(+1.07%) |
Jul 10, 2015 | 18.60 | 18.63 | 18.33 | 18.40 | 650,226 | +0.12(+0.64%) |
Jul 09, 2015 | 18.24 | 18.37 | 17.99 | 18.29 | 699,585 | +0.27(+1.48%) |
Jul 08, 2015 | 17.86 | 18.16 | 17.86 | 18.02 | 804,180 | -0.04(-0.22%) |
Jul 07, 2015 | 18.37 | 18.49 | 17.82 | 18.06 | 978,678 | -0.26(-1.41%) |
Jul 06, 2015 | 18.18 | 18.32 | 18.04 | 18.32 | 762,980 | +0.00(+0.00%) |
Jul 02, 2015 | 18.72 | 18.32 | 18.32 | 18.32 | 797,899 | -0.37(-1.97%) |