Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 18.55 | 18.62 | 18.55 | 18.62 | 368 | +0.00(+0.00%) |
Oct 29, 2015 | 18.62 | 18.62 | 18.62 | 18.62 | 159 | -0.14(-0.73%) |
Oct 28, 2015 | 18.76 | 18.76 | 18.76 | 18.76 | 120 | +0.45(+2.43%) |
Oct 27, 2015 | 18.31 | 18.31 | 18.31 | 18.31 | 163 | -0.13(-0.71%) |
Oct 26, 2015 | 18.44 | 18.44 | 18.44 | 18.44 | 420 | +0.15(+0.84%) |
Oct 23, 2015 | 18.15 | 18.29 | 18.13 | 18.29 | 947 | +0.60(+3.38%) |
Oct 22, 2015 | 17.84 | 17.84 | 17.69 | 17.69 | 841 | -0.14(-0.80%) |
Oct 21, 2015 | 17.71 | 17.83 | 17.71 | 17.83 | 319 | -0.06(-0.33%) |
Oct 20, 2015 | 17.89 | 17.89 | 17.89 | 17.89 | 444 | -0.29(-1.59%) |
Oct 19, 2015 | 18.12 | 18.49 | 18.12 | 18.18 | 4,847 | +0.02(+0.10%) |
Oct 16, 2015 | 18.16 | 18.26 | 18.16 | 18.16 | 505 | +0.03(+0.16%) |
Oct 15, 2015 | 18.07 | 18.13 | 18.07 | 18.13 | 408 | +0.71(+4.10%) |
Oct 14, 2015 | 17.42 | 17.42 | 17.42 | 17.42 | 235 | -0.23(-1.33%) |
Oct 13, 2015 | 17.81 | 17.81 | 17.66 | 17.66 | 800 | -0.38(-2.13%) |
Oct 12, 2015 | 18.04 | 18.04 | 18.04 | 18.04 | 266 | +0.05(+0.30%) |
Oct 09, 2015 | 17.84 | 17.99 | 17.84 | 17.99 | 462 | +0.44(+2.53%) |
Oct 08, 2015 | 17.54 | 17.54 | 17.54 | 17.54 | 226 | -0.30(-1.68%) |
Oct 07, 2015 | 17.84 | 17.84 | 17.84 | 17.84 | 137 | +0.17(+0.96%) |
Oct 06, 2015 | 17.45 | 17.67 | 17.36 | 17.67 | 4,098 | -0.51(-2.79%) |
Oct 05, 2015 | 18.18 | 18.18 | 18.18 | 18.18 | 121 | +0.30(+1.68%) |
Oct 02, 2015 | 17.38 | 17.88 | 17.38 | 17.88 | 1,172 | +0.59(+3.42%) |
Oct 01, 2015 | 17.29 | 17.29 | 17.29 | 17.29 | 107 | -0.32(-1.81%) |
Sep 30, 2015 | 17.61 | 17.61 | 17.61 | 17.61 | 178 | +0.52(+3.02%) |
Sep 29, 2015 | 17.29 | 17.70 | 17.09 | 17.09 | 17,934 | -0.36(-2.04%) |
Sep 28, 2015 | 18.50 | 18.50 | 17.29 | 17.45 | 3,017 | -1.33(-7.10%) |
Sep 25, 2015 | 18.87 | 18.87 | 18.78 | 18.78 | 844 | -0.48(-2.49%) |
Sep 24, 2015 | 19.17 | 19.28 | 19.12 | 19.26 | 8,518 | -0.28(-1.44%) |
Sep 23, 2015 | 19.67 | 19.71 | 19.54 | 19.54 | 598 | +0.07(+0.36%) |
Sep 22, 2015 | 19.47 | 19.47 | 19.47 | 19.47 | 106 | -1.00(-4.88%) |
Sep 21, 2015 | 20.57 | 20.62 | 20.47 | 20.47 | 1,172 | -0.09(-0.46%) |
Sep 18, 2015 | 20.57 | 20.57 | 20.57 | 20.57 | 117 | -0.31(-1.48%) |
Sep 17, 2015 | 20.88 | 20.88 | 20.88 | 20.88 | 214 | +0.49(+2.39%) |
Sep 16, 2015 | 20.52 | 20.52 | 20.35 | 20.39 | 698 | -0.16(-0.76%) |
Sep 15, 2015 | 20.55 | 20.55 | 20.55 | 20.55 | 151 | +0.21(+1.05%) |
Sep 14, 2015 | 20.31 | 20.33 | 20.21 | 20.33 | 817 | +0.00(+0.00%) |
Sep 11, 2015 | 20.10 | 20.33 | 20.10 | 20.33 | 962 | +0.24(+1.22%) |
Sep 10, 2015 | 20.14 | 20.14 | 20.09 | 20.09 | 496 | +0.06(+0.28%) |
Sep 09, 2015 | 20.03 | 20.03 | 20.03 | 20.03 | 384 | +0.04(+0.19%) |
Sep 08, 2015 | 19.70 | 19.99 | 19.70 | 19.99 | 6,670 | +0.64(+3.30%) |
Sep 04, 2015 | 19.25 | 19.36 | 19.36 | 19.36 | 745 | -0.16(-0.82%) |
Sep 03, 2015 | 19.52 | 19.52 | 19.52 | 19.52 | 225 | +0.23(+1.22%) |
Sep 02, 2015 | 19.28 | 19.28 | 19.28 | 19.28 | 185 | +0.03(+0.15%) |
Sep 01, 2015 | 19.25 | 19.25 | 19.25 | 19.25 | 223 | -0.59(-2.98%) |
Aug 31, 2015 | 19.84 | 19.84 | 19.84 | 19.84 | 151 | +0.03(+0.14%) |
Aug 28, 2015 | 19.60 | 19.90 | 19.60 | 19.82 | 1,218 | +0.31(+1.59%) |
Aug 27, 2015 | 19.53 | 19.53 | 19.51 | 19.51 | 2,441 | +0.37(+1.91%) |
Aug 26, 2015 | 19.15 | 19.15 | 18.64 | 19.14 | 1,777 | +0.42(+2.26%) |
Aug 25, 2015 | 18.78 | 18.97 | 18.72 | 18.72 | 4,740 | +0.40(+2.17%) |
Aug 24, 2015 | 18.83 | 18.97 | 17.53 | 18.32 | 5,997 | -0.94(-4.89%) |
Aug 21, 2015 | 19.24 | 19.57 | 19.03 | 19.26 | 3,525 | -0.36(-1.82%) |
Aug 20, 2015 | 19.98 | 20.06 | 19.62 | 19.62 | 1,767 | -0.56(-2.79%) |
Aug 19, 2015 | 20.18 | 20.30 | 20.18 | 20.18 | 694 | -0.22(-1.06%) |
Aug 18, 2015 | 20.49 | 20.49 | 20.40 | 20.40 | 2,238 | -0.01(-0.07%) |
Aug 17, 2015 | 20.13 | 20.41 | 20.13 | 20.41 | 2,043 | +0.28(+1.37%) |
Aug 14, 2015 | 20.13 | 20.14 | 20.13 | 20.14 | 497 | -0.29(-1.42%) |
Aug 13, 2015 | 20.47 | 20.47 | 20.43 | 20.43 | 1,864 | +0.08(+0.38%) |
Aug 12, 2015 | 20.11 | 20.35 | 20.00 | 20.35 | 2,380 | -0.02(-0.10%) |
Aug 11, 2015 | 20.38 | 20.38 | 20.21 | 20.37 | 5,391 | -0.19(-0.91%) |
Aug 10, 2015 | 20.71 | 20.71 | 20.55 | 20.56 | 1,717 | +0.12(+0.60%) |
Aug 07, 2015 | 20.62 | 20.62 | 20.19 | 20.44 | 2,569 | -0.17(-0.82%) |
Aug 06, 2015 | 21.52 | 21.52 | 20.60 | 20.60 | 3,880 | -0.83(-3.88%) |
Aug 05, 2015 | 21.46 | 21.46 | 21.44 | 21.44 | 349 | +0.15(+0.68%) |
Aug 04, 2015 | 21.29 | 21.29 | 21.29 | 21.29 | 247 | +0.03(+0.13%) |