Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 18.04 | 18.05 | 17.81 | 18.00 | 7,448 | +0.17(+0.98%) |
Sep 29, 2015 | 17.77 | 17.87 | 17.77 | 17.83 | 5,092 | +0.08(+0.48%) |
Sep 28, 2015 | 17.90 | 17.98 | 17.74 | 17.74 | 3,523 | -0.24(-1.32%) |
Sep 25, 2015 | 17.76 | 17.99 | 17.76 | 17.98 | 3,238 | +0.45(+2.56%) |
Sep 24, 2015 | 17.57 | 17.60 | 17.53 | 17.53 | 10,355 | +0.02(+0.11%) |
Sep 23, 2015 | 17.48 | 17.52 | 17.48 | 17.51 | 3,640 | +0.00(+0.00%) |
Sep 22, 2015 | 17.60 | 17.60 | 17.46 | 17.51 | 4,145 | -0.19(-1.07%) |
Sep 21, 2015 | 17.64 | 17.73 | 17.64 | 17.70 | 1,642 | +0.16(+0.91%) |
Sep 18, 2015 | 17.87 | 17.87 | 17.54 | 17.54 | 8,665 | -0.34(-1.90%) |
Sep 17, 2015 | 17.80 | 17.88 | 17.80 | 17.88 | 2,990 | +0.03(+0.17%) |
Sep 16, 2015 | 17.82 | 18.00 | 17.82 | 17.85 | 1,901 | -0.01(-0.06%) |
Sep 15, 2015 | 17.78 | 17.95 | 17.78 | 17.86 | 15,755 | +0.10(+0.56%) |
Sep 14, 2015 | 17.84 | 17.84 | 17.73 | 17.76 | 10,082 | +0.17(+0.94%) |
Sep 11, 2015 | 17.51 | 17.63 | 17.23 | 17.59 | 30,311 | +0.02(+0.10%) |
Sep 10, 2015 | 17.51 | 17.69 | 17.50 | 17.58 | 3,852 | +0.06(+0.32%) |
Sep 09, 2015 | 17.77 | 17.77 | 17.52 | 17.52 | 3,870 | -0.10(-0.55%) |
Sep 08, 2015 | 17.64 | 17.67 | 17.55 | 17.62 | 6,002 | +0.20(+1.14%) |
Sep 04, 2015 | 17.55 | 17.42 | 17.42 | 17.42 | 4,000 | -0.11(-0.62%) |
Sep 03, 2015 | 17.72 | 17.72 | 17.51 | 17.53 | 9,075 | -0.09(-0.51%) |
Sep 02, 2015 | 17.65 | 17.65 | 17.42 | 17.62 | 7,600 | -0.03(-0.19%) |
Sep 01, 2015 | 17.73 | 17.73 | 17.56 | 17.65 | 11,547 | -0.25(-1.40%) |
Aug 31, 2015 | 17.74 | 17.90 | 17.60 | 17.90 | 21,566 | +0.10(+0.56%) |
Aug 28, 2015 | 17.80 | 17.84 | 17.79 | 17.80 | 1,439 | +0.12(+0.68%) |
Aug 27, 2015 | 17.61 | 17.78 | 17.57 | 17.68 | 7,271 | +0.25(+1.43%) |
Aug 26, 2015 | 17.67 | 17.67 | 17.43 | 17.43 | 4,238 | -0.23(-1.30%) |
Aug 25, 2015 | 17.66 | 17.78 | 17.66 | 17.66 | 14,029 | +0.00(+0.00%) |
Aug 24, 2015 | 17.80 | 17.85 | 17.14 | 17.66 | 10,523 | -0.33(-1.83%) |
Aug 21, 2015 | 18.20 | 18.20 | 17.96 | 17.99 | 2,553 | -0.29(-1.59%) |
Aug 20, 2015 | 18.02 | 18.28 | 18.00 | 18.28 | 7,720 | +0.25(+1.39%) |
Aug 19, 2015 | 18.24 | 18.28 | 17.96 | 18.03 | 22,214 | -0.18(-0.99%) |
Aug 18, 2015 | 18.29 | 18.29 | 18.18 | 18.21 | 6,057 | -0.25(-1.35%) |
Aug 17, 2015 | 18.47 | 18.48 | 18.41 | 18.46 | 4,185 | +0.07(+0.38%) |
Aug 14, 2015 | 18.36 | 18.48 | 18.34 | 18.39 | 21,261 | -0.26(-1.39%) |
Aug 13, 2015 | 18.38 | 18.65 | 18.38 | 18.65 | 10,747 | +0.30(+1.63%) |
Aug 12, 2015 | 19.34 | 19.34 | 18.05 | 18.35 | 39,644 | -1.02(-5.27%) |
Aug 11, 2015 | 19.52 | 19.55 | 19.29 | 19.37 | 2,902 | -0.42(-2.12%) |
Aug 10, 2015 | 19.37 | 19.79 | 19.37 | 19.79 | 10,990 | +0.57(+2.97%) |
Aug 07, 2015 | 18.96 | 19.22 | 18.96 | 19.22 | 12,378 | +0.38(+2.02%) |
Aug 06, 2015 | 19.00 | 19.00 | 18.78 | 18.84 | 12,250 | -0.15(-0.79%) |
Aug 05, 2015 | 19.05 | 19.05 | 18.98 | 18.99 | 9,612 | +0.07(+0.36%) |
Aug 04, 2015 | 18.92 | 18.96 | 18.92 | 18.92 | 8,851 | +0.11(+0.58%) |
Aug 03, 2015 | 18.63 | 18.81 | 18.63 | 18.81 | 4,286 | +0.00(+0.00%) |
Jul 31, 2015 | 19.00 | 19.00 | 18.80 | 18.81 | 13,760 | -0.22(-1.16%) |
Jul 30, 2015 | 19.00 | 19.03 | 18.95 | 19.03 | 4,698 | +0.13(+0.69%) |
Jul 29, 2015 | 18.87 | 19.05 | 18.87 | 18.90 | 9,145 | -0.01(-0.05%) |
Jul 28, 2015 | 18.83 | 18.98 | 18.76 | 18.91 | 10,027 | +0.24(+1.29%) |
Jul 27, 2015 | 19.04 | 19.09 | 18.66 | 18.67 | 22,717 | -0.54(-2.84%) |
Jul 24, 2015 | 19.45 | 19.49 | 19.06 | 19.21 | 14,868 | -0.32(-1.64%) |
Jul 23, 2015 | 19.82 | 19.82 | 19.50 | 19.54 | 13,756 | -0.29(-1.44%) |
Jul 22, 2015 | 19.86 | 19.99 | 19.73 | 19.82 | 11,195 | -0.15(-0.75%) |
Jul 21, 2015 | 20.00 | 20.09 | 19.95 | 19.97 | 15,294 | +0.07(+0.35%) |
Jul 20, 2015 | 19.84 | 20.04 | 19.80 | 19.90 | 25,843 | -0.15(-0.75%) |
Jul 17, 2015 | 20.01 | 20.14 | 20.00 | 20.05 | 21,702 | -0.07(-0.35%) |
Jul 16, 2015 | 20.42 | 20.48 | 20.03 | 20.12 | 31,793 | -0.10(-0.50%) |
Jul 15, 2015 | 20.24 | 20.32 | 20.17 | 20.22 | 11,548 | -0.16(-0.78%) |
Jul 14, 2015 | 20.53 | 20.53 | 20.38 | 20.38 | 6,513 | -0.06(-0.29%) |
Jul 13, 2015 | 20.25 | 20.50 | 20.25 | 20.44 | 16,362 | +0.09(+0.44%) |
Jul 10, 2015 | 20.38 | 20.56 | 20.25 | 20.35 | 16,323 | +0.07(+0.35%) |
Jul 09, 2015 | 20.15 | 20.46 | 20.15 | 20.28 | 25,419 | +0.52(+2.63%) |
Jul 08, 2015 | 19.67 | 20.00 | 19.67 | 19.76 | 46,909 | -0.05(-0.28%) |
Jul 07, 2015 | 20.25 | 20.25 | 19.72 | 19.82 | 31,736 | -0.52(-2.58%) |
Jul 06, 2015 | 20.25 | 20.46 | 20.24 | 20.34 | 23,215 | -0.19(-0.93%) |
Jul 02, 2015 | 20.33 | 20.53 | 20.53 | 20.53 | 30,200 | -0.01(-0.05%) |