Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 18.13 | 18.30 | 18.09 | 18.26 | 410,931 | +0.17(+0.91%) |
Oct 29, 2015 | 18.12 | 18.12 | 17.93 | 18.09 | 62,638 | -0.10(-0.56%) |
Oct 28, 2015 | 18.20 | 18.31 | 17.99 | 18.20 | 90,382 | +0.01(+0.04%) |
Oct 27, 2015 | 18.34 | 18.34 | 18.14 | 18.19 | 63,849 | -0.18(-0.99%) |
Oct 26, 2015 | 18.43 | 18.43 | 18.25 | 18.37 | 92,123 | -0.06(-0.34%) |
Oct 23, 2015 | 18.80 | 18.80 | 18.42 | 18.43 | 219,025 | -0.35(-1.84%) |
Oct 22, 2015 | 18.56 | 18.79 | 18.56 | 18.78 | 381,463 | +0.27(+1.45%) |
Oct 21, 2015 | 18.68 | 18.73 | 18.49 | 18.51 | 32,129 | -0.13(-0.68%) |
Oct 20, 2015 | 18.52 | 18.72 | 18.49 | 18.64 | 61,844 | +0.09(+0.47%) |
Oct 19, 2015 | 18.46 | 18.55 | 18.39 | 18.55 | 130,429 | +0.02(+0.08%) |
Oct 16, 2015 | 18.60 | 18.66 | 18.45 | 18.53 | 134,408 | -0.02(-0.08%) |
Oct 15, 2015 | 18.31 | 18.57 | 18.23 | 18.55 | 41,237 | +0.29(+1.59%) |
Oct 14, 2015 | 18.32 | 18.40 | 18.23 | 18.26 | 49,026 | -0.01(-0.04%) |
Oct 13, 2015 | 18.22 | 18.38 | 18.22 | 18.27 | 66,431 | -0.02(-0.13%) |
Oct 12, 2015 | 18.29 | 18.38 | 18.25 | 18.29 | 146,370 | +0.05(+0.26%) |
Oct 09, 2015 | 18.38 | 18.38 | 18.21 | 18.24 | 167,510 | -0.13(-0.69%) |
Oct 08, 2015 | 18.08 | 18.39 | 18.06 | 18.37 | 143,571 | +0.27(+1.48%) |
Oct 07, 2015 | 18.12 | 18.20 | 18.05 | 18.10 | 95,837 | +0.03(+0.17%) |
Oct 06, 2015 | 18.14 | 18.14 | 17.97 | 18.07 | 87,979 | -0.09(-0.48%) |
Oct 05, 2015 | 17.97 | 18.18 | 17.94 | 18.16 | 133,364 | +0.27(+1.50%) |
Oct 02, 2015 | 17.66 | 17.89 | 17.60 | 17.89 | 214,244 | +0.25(+1.43%) |
Oct 01, 2015 | 17.87 | 17.87 | 17.51 | 17.64 | 859,083 | -0.17(-0.97%) |
Sep 30, 2015 | 17.57 | 17.82 | 17.56 | 17.81 | 147,891 | +0.34(+1.94%) |
Sep 29, 2015 | 17.50 | 17.57 | 17.40 | 17.47 | 37,791 | +0.01(+0.05%) |
Sep 28, 2015 | 17.54 | 17.64 | 17.45 | 17.46 | 54,514 | -0.13(-0.76%) |
Sep 25, 2015 | 17.56 | 17.77 | 17.47 | 17.60 | 61,863 | +0.12(+0.68%) |
Sep 24, 2015 | 17.34 | 17.50 | 17.33 | 17.48 | 47,786 | +0.11(+0.63%) |
Sep 23, 2015 | 17.35 | 17.42 | 17.34 | 17.37 | 84,495 | +0.04(+0.22%) |
Sep 22, 2015 | 17.47 | 17.53 | 17.28 | 17.33 | 116,659 | -0.25(-1.42%) |
Sep 21, 2015 | 17.57 | 17.71 | 17.53 | 17.58 | 308,120 | +0.06(+0.36%) |
Sep 18, 2015 | 17.52 | 17.69 | 17.48 | 17.52 | 66,323 | -0.12(-0.66%) |
Sep 17, 2015 | 17.45 | 17.86 | 17.45 | 17.64 | 75,958 | +0.18(+1.03%) |
Sep 16, 2015 | 17.36 | 17.50 | 17.35 | 17.46 | 38,098 | +0.15(+0.86%) |
Sep 15, 2015 | 17.19 | 17.34 | 17.14 | 17.31 | 50,404 | +0.12(+0.68%) |
Sep 14, 2015 | 17.17 | 17.25 | 17.15 | 17.19 | 98,185 | +0.04(+0.23%) |
Sep 11, 2015 | 17.01 | 17.15 | 16.96 | 17.15 | 161,938 | +0.12(+0.69%) |
Sep 10, 2015 | 17.04 | 17.21 | 17.00 | 17.03 | 174,197 | -0.03(-0.18%) |
Sep 09, 2015 | 17.32 | 17.32 | 17.04 | 17.07 | 260,123 | -0.17(-1.00%) |
Sep 08, 2015 | 17.10 | 17.25 | 17.09 | 17.24 | 213,125 | +0.39(+2.32%) |
Sep 04, 2015 | 16.99 | 16.85 | 16.85 | 16.85 | 163,751 | -0.28(-1.64%) |
Sep 03, 2015 | 17.01 | 17.21 | 17.01 | 17.13 | 394,006 | +0.14(+0.83%) |
Sep 02, 2015 | 17.13 | 17.20 | 16.86 | 16.99 | 673,121 | +0.02(+0.14%) |
Sep 01, 2015 | 17.20 | 17.24 | 16.87 | 16.96 | 3,053,781 | -0.46(-2.64%) |
Aug 31, 2015 | 17.63 | 17.63 | 17.30 | 17.43 | 2,009,542 | -0.23(-1.33%) |
Aug 28, 2015 | 17.64 | 17.71 | 17.48 | 17.66 | 705,458 | -0.01(-0.04%) |
Aug 27, 2015 | 17.51 | 17.68 | 17.41 | 17.67 | 588,110 | +0.28(+1.62%) |
Aug 26, 2015 | 17.29 | 17.43 | 17.07 | 17.39 | 341,914 | +0.25(+1.46%) |
Aug 25, 2015 | 17.85 | 17.96 | 17.11 | 17.14 | 1,212,804 | -0.48(-2.70%) |
Aug 24, 2015 | 17.88 | 18.10 | 17.54 | 17.61 | 2,402,254 | -0.52(-2.89%) |
Aug 21, 2015 | 18.33 | 18.35 | 18.13 | 18.14 | 654,873 | -0.27(-1.49%) |
Aug 20, 2015 | 18.51 | 18.63 | 18.38 | 18.41 | 256,716 | -0.20(-1.05%) |
Aug 19, 2015 | 18.47 | 18.66 | 18.40 | 18.60 | 107,627 | +0.06(+0.34%) |
Aug 18, 2015 | 18.60 | 18.61 | 18.50 | 18.54 | 190,265 | -0.09(-0.50%) |
Aug 17, 2015 | 18.52 | 18.72 | 18.49 | 18.64 | 1,221,623 | +0.10(+0.55%) |
Aug 14, 2015 | 18.31 | 18.54 | 18.31 | 18.53 | 2,047,749 | +0.20(+1.11%) |
Aug 13, 2015 | 18.32 | 18.38 | 18.20 | 18.33 | 67,747 | -0.04(-0.21%) |
Aug 12, 2015 | 18.04 | 18.38 | 18.04 | 18.37 | 69,575 | +0.29(+1.60%) |
Aug 11, 2015 | 18.00 | 18.16 | 17.98 | 18.08 | 80,482 | +0.05(+0.26%) |
Aug 10, 2015 | 18.07 | 18.14 | 17.99 | 18.03 | 70,619 | +0.00(+0.00%) |
Aug 07, 2015 | 17.86 | 18.10 | 17.78 | 18.03 | 33,199 | +0.17(+0.97%) |
Aug 06, 2015 | 17.80 | 17.86 | 17.59 | 17.86 | 31,462 | +0.04(+0.21%) |
Aug 05, 2015 | 17.82 | 17.93 | 17.82 | 17.82 | 31,846 | +0.06(+0.35%) |
Aug 04, 2015 | 18.05 | 18.05 | 17.75 | 17.76 | 38,714 | -0.30(-1.64%) |