Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 18.47 | 18.64 | 18.32 | 18.60 | 71,197 | +0.07(+0.39%) |
Oct 29, 2015 | 18.59 | 18.69 | 18.43 | 18.53 | 42,024 | -0.09(-0.48%) |
Oct 28, 2015 | 18.07 | 18.64 | 17.94 | 18.62 | 77,699 | +0.72(+4.02%) |
Oct 27, 2015 | 18.10 | 18.17 | 17.89 | 17.90 | 87,087 | -0.21(-1.14%) |
Oct 26, 2015 | 18.29 | 18.29 | 18.09 | 18.11 | 40,205 | -0.14(-0.79%) |
Oct 23, 2015 | 18.48 | 18.58 | 18.18 | 18.25 | 58,248 | -0.17(-0.93%) |
Oct 22, 2015 | 17.80 | 18.46 | 17.61 | 18.42 | 133,470 | +0.79(+4.46%) |
Oct 21, 2015 | 18.24 | 18.24 | 17.63 | 17.63 | 41,031 | -0.62(-3.38%) |
Oct 20, 2015 | 18.26 | 18.42 | 18.11 | 18.25 | 53,473 | +0.06(+0.34%) |
Oct 19, 2015 | 18.38 | 18.53 | 18.11 | 18.19 | 46,068 | -0.21(-1.17%) |
Oct 16, 2015 | 18.40 | 18.61 | 17.98 | 18.40 | 67,370 | +0.01(+0.05%) |
Oct 15, 2015 | 18.31 | 18.77 | 18.00 | 18.39 | 88,453 | +0.42(+2.34%) |
Oct 14, 2015 | 18.44 | 18.71 | 17.94 | 17.97 | 47,942 | -0.39(-2.14%) |
Oct 13, 2015 | 18.71 | 18.77 | 18.29 | 18.37 | 67,171 | -0.39(-2.10%) |
Oct 12, 2015 | 18.26 | 18.77 | 18.22 | 18.76 | 53,223 | +0.42(+2.29%) |
Oct 09, 2015 | 18.12 | 18.41 | 18.02 | 18.34 | 57,373 | +0.18(+0.98%) |
Oct 08, 2015 | 17.89 | 18.24 | 17.72 | 18.16 | 79,925 | +0.30(+1.70%) |
Oct 07, 2015 | 17.58 | 17.89 | 17.53 | 17.86 | 193,359 | +0.44(+2.52%) |
Oct 06, 2015 | 17.44 | 17.74 | 17.34 | 17.42 | 113,944 | -0.13(-0.76%) |
Oct 05, 2015 | 17.28 | 17.62 | 17.28 | 17.55 | 53,906 | +0.38(+2.19%) |
Oct 02, 2015 | 17.10 | 17.18 | 16.56 | 17.18 | 74,670 | +0.00(+0.00%) |
Oct 01, 2015 | 17.36 | 17.49 | 16.96 | 17.18 | 67,474 | -0.12(-0.67%) |
Sep 30, 2015 | 16.92 | 17.33 | 16.92 | 17.29 | 141,728 | +0.30(+1.79%) |
Sep 29, 2015 | 16.85 | 17.05 | 16.60 | 16.99 | 133,044 | +0.17(+1.01%) |
Sep 28, 2015 | 17.24 | 17.36 | 16.75 | 16.82 | 84,266 | -0.50(-2.89%) |
Sep 25, 2015 | 17.42 | 17.59 | 16.89 | 17.32 | 128,708 | +0.18(+1.04%) |
Sep 24, 2015 | 16.77 | 17.24 | 16.77 | 17.14 | 90,812 | +0.21(+1.21%) |
Sep 23, 2015 | 17.30 | 17.30 | 16.77 | 16.94 | 60,830 | -0.26(-1.51%) |
Sep 22, 2015 | 17.44 | 17.47 | 16.94 | 17.20 | 70,347 | -0.37(-2.09%) |
Sep 21, 2015 | 17.52 | 17.62 | 17.32 | 17.56 | 85,527 | +0.24(+1.39%) |
Sep 18, 2015 | 17.70 | 18.07 | 17.20 | 17.32 | 192,930 | -0.57(-3.20%) |
Sep 17, 2015 | 17.76 | 18.52 | 17.17 | 17.89 | 120,925 | +0.57(+3.30%) |
Sep 16, 2015 | 17.46 | 17.68 | 17.17 | 17.32 | 87,056 | -0.16(-0.92%) |
Sep 15, 2015 | 17.44 | 17.55 | 17.25 | 17.48 | 33,524 | +0.07(+0.41%) |
Sep 14, 2015 | 17.53 | 17.68 | 17.35 | 17.41 | 42,118 | -0.12(-0.66%) |
Sep 11, 2015 | 17.37 | 17.62 | 17.33 | 17.53 | 35,098 | -0.01(-0.05%) |
Sep 10, 2015 | 17.12 | 17.60 | 17.11 | 17.53 | 55,248 | +0.38(+2.24%) |
Sep 09, 2015 | 16.99 | 17.33 | 16.87 | 17.15 | 132,621 | +0.19(+1.11%) |
Sep 08, 2015 | 17.35 | 17.45 | 16.94 | 16.96 | 78,414 | -0.10(-0.58%) |
Sep 04, 2015 | 16.71 | 17.06 | 17.06 | 17.06 | 64,640 | +0.11(+0.63%) |
Sep 03, 2015 | 16.99 | 17.12 | 16.88 | 16.95 | 154,446 | -0.04(-0.21%) |
Sep 02, 2015 | 17.19 | 17.28 | 16.94 | 16.99 | 147,785 | +0.04(+0.21%) |
Sep 01, 2015 | 17.10 | 17.21 | 16.84 | 16.95 | 74,955 | -0.40(-2.32%) |
Aug 31, 2015 | 17.45 | 17.64 | 17.03 | 17.36 | 63,681 | -0.21(-1.22%) |
Aug 28, 2015 | 17.13 | 17.64 | 17.09 | 17.57 | 68,541 | +0.36(+2.08%) |
Aug 27, 2015 | 17.12 | 17.35 | 16.85 | 17.21 | 90,586 | +0.13(+0.73%) |
Aug 26, 2015 | 16.75 | 17.27 | 16.42 | 17.09 | 170,312 | +0.71(+4.31%) |
Aug 25, 2015 | 16.92 | 16.92 | 16.31 | 16.38 | 82,174 | -0.16(-0.97%) |
Aug 24, 2015 | 16.10 | 17.32 | 16.10 | 16.54 | 106,933 | -0.44(-2.58%) |
Aug 21, 2015 | 16.68 | 17.28 | 16.57 | 16.98 | 88,260 | -0.04(-0.21%) |
Aug 20, 2015 | 17.13 | 17.35 | 16.98 | 17.02 | 49,528 | -0.30(-1.76%) |
Aug 19, 2015 | 17.00 | 17.53 | 16.80 | 17.32 | 49,303 | +0.16(+0.94%) |
Aug 18, 2015 | 17.79 | 17.79 | 17.11 | 17.16 | 55,459 | -0.66(-3.71%) |
Aug 17, 2015 | 17.54 | 17.94 | 17.53 | 17.82 | 37,271 | +0.19(+1.07%) |
Aug 14, 2015 | 17.52 | 17.67 | 17.45 | 17.63 | 38,108 | +0.04(+0.20%) |
Aug 13, 2015 | 17.60 | 17.87 | 17.50 | 17.60 | 32,002 | -0.05(-0.30%) |
Aug 12, 2015 | 17.69 | 17.84 | 17.34 | 17.65 | 34,030 | -0.25(-1.40%) |
Aug 11, 2015 | 17.72 | 18.08 | 17.72 | 17.90 | 38,899 | -0.02(-0.10%) |
Aug 10, 2015 | 17.98 | 18.23 | 17.83 | 17.92 | 55,092 | -0.03(-0.15%) |
Aug 07, 2015 | 17.77 | 18.01 | 17.77 | 17.95 | 73,418 | +0.03(+0.15%) |
Aug 06, 2015 | 17.93 | 17.97 | 17.76 | 17.92 | 42,826 | -0.03(-0.15%) |
Aug 05, 2015 | 18.16 | 18.48 | 17.88 | 17.95 | 44,523 | -0.13(-0.74%) |
Aug 04, 2015 | 18.19 | 18.41 | 17.84 | 18.08 | 59,141 | -0.04(-0.20%) |