Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 18.66 | 18.66 | 18.56 | 18.60 | 12,775 | +0.00(+0.00%) |
Oct 29, 2015 | 18.08 | 18.63 | 18.08 | 18.60 | 8,048 | +0.02(+0.12%) |
Oct 28, 2015 | 18.77 | 18.79 | 18.46 | 18.58 | 47,699 | -0.06(-0.31%) |
Oct 27, 2015 | 18.61 | 18.68 | 18.61 | 18.64 | 22,450 | -0.09(-0.47%) |
Oct 26, 2015 | 18.65 | 18.74 | 18.65 | 18.73 | 9,193 | +0.08(+0.43%) |
Oct 23, 2015 | 18.69 | 18.71 | 18.65 | 18.65 | 7,526 | -0.10(-0.55%) |
Oct 22, 2015 | 18.66 | 18.76 | 18.66 | 18.75 | 14,050 | +0.10(+0.51%) |
Oct 21, 2015 | 18.61 | 18.71 | 18.61 | 18.66 | 5,663 | -0.15(-0.78%) |
Oct 20, 2015 | 18.65 | 18.84 | 18.65 | 18.80 | 3,953 | -0.07(-0.35%) |
Oct 19, 2015 | 18.91 | 18.91 | 18.43 | 18.87 | 8,245 | -0.04(-0.23%) |
Oct 16, 2015 | 18.87 | 18.98 | 18.87 | 18.91 | 6,783 | -0.09(-0.50%) |
Oct 15, 2015 | 18.75 | 19.05 | 18.75 | 19.01 | 14,340 | +0.18(+0.97%) |
Oct 14, 2015 | 18.66 | 18.82 | 18.66 | 18.82 | 18,985 | +0.16(+0.83%) |
Oct 13, 2015 | 18.55 | 18.68 | 18.55 | 18.67 | 3,024 | -0.19(-1.02%) |
Oct 12, 2015 | 18.73 | 18.92 | 18.73 | 18.86 | 10,004 | -0.02(-0.12%) |
Oct 09, 2015 | 18.84 | 18.90 | 18.83 | 18.88 | 7,590 | +0.12(+0.66%) |
Oct 08, 2015 | 18.41 | 18.76 | 18.41 | 18.76 | 14,470 | +0.16(+0.87%) |
Oct 07, 2015 | 18.49 | 18.60 | 18.49 | 18.60 | 6,005 | +0.13(+0.71%) |
Oct 06, 2015 | 18.18 | 18.47 | 18.18 | 18.47 | 6,414 | +0.19(+1.04%) |
Oct 05, 2015 | 18.14 | 18.28 | 18.14 | 18.27 | 10,255 | +0.22(+1.22%) |
Oct 02, 2015 | 17.86 | 18.11 | 17.86 | 18.06 | 5,319 | +0.17(+0.94%) |
Oct 01, 2015 | 17.93 | 18.05 | 17.67 | 17.89 | 13,846 | -0.09(-0.49%) |
Sep 30, 2015 | 17.71 | 17.98 | 17.71 | 17.98 | 37,779 | +0.25(+1.40%) |
Sep 29, 2015 | 17.70 | 17.84 | 17.58 | 17.73 | 28,037 | -0.05(-0.28%) |
Sep 28, 2015 | 17.89 | 17.91 | 17.68 | 17.78 | 42,335 | -0.10(-0.54%) |
Sep 25, 2015 | 18.00 | 18.00 | 17.80 | 17.87 | 42,370 | +0.05(+0.29%) |
Sep 24, 2015 | 17.60 | 17.88 | 17.08 | 17.82 | 32,733 | +0.02(+0.12%) |
Sep 23, 2015 | 18.06 | 18.06 | 17.79 | 17.80 | 9,954 | -0.14(-0.77%) |
Sep 22, 2015 | 17.93 | 17.96 | 17.92 | 17.94 | 7,352 | -0.17(-0.93%) |
Sep 21, 2015 | 18.25 | 18.25 | 18.10 | 18.11 | 3,298 | -0.14(-0.76%) |
Sep 18, 2015 | 18.02 | 18.37 | 18.02 | 18.25 | 11,657 | +0.10(+0.56%) |
Sep 17, 2015 | 18.28 | 18.96 | 17.98 | 18.14 | 8,675 | -0.02(-0.12%) |
Sep 16, 2015 | 17.97 | 18.27 | 17.97 | 18.17 | 62,609 | +0.09(+0.53%) |
Sep 15, 2015 | 18.06 | 18.17 | 18.06 | 18.07 | 82,676 | -0.10(-0.56%) |
Sep 14, 2015 | 18.01 | 18.17 | 18.01 | 18.17 | 10,356 | +0.09(+0.49%) |
Sep 11, 2015 | 17.92 | 18.14 | 17.92 | 18.08 | 2,648 | +0.02(+0.12%) |
Sep 10, 2015 | 18.08 | 18.08 | 17.89 | 18.06 | 5,968 | +0.00(+0.00%) |
Sep 09, 2015 | 17.89 | 18.08 | 17.89 | 18.06 | 19,641 | +0.07(+0.41%) |
Sep 08, 2015 | 18.11 | 18.11 | 17.86 | 17.99 | 24,894 | -0.07(-0.41%) |
Sep 04, 2015 | 18.11 | 18.06 | 18.06 | 18.06 | 8,067 | -0.18(-0.99%) |
Sep 03, 2015 | 18.11 | 18.30 | 18.11 | 18.24 | 6,626 | +0.03(+0.19%) |
Sep 02, 2015 | 18.14 | 18.33 | 18.11 | 18.21 | 18,166 | -0.07(-0.36%) |
Sep 01, 2015 | 18.34 | 18.45 | 18.27 | 18.27 | 15,022 | -0.19(-1.01%) |
Aug 31, 2015 | 18.28 | 18.56 | 18.28 | 18.46 | 12,715 | +0.04(+0.23%) |
Aug 28, 2015 | 18.22 | 18.47 | 18.22 | 18.42 | 81,991 | +0.05(+0.27%) |
Aug 27, 2015 | 18.16 | 18.50 | 18.16 | 18.37 | 56,703 | +0.19(+1.05%) |
Aug 26, 2015 | 18.16 | 18.33 | 18.11 | 18.18 | 42,959 | -0.06(-0.32%) |
Aug 25, 2015 | 18.34 | 18.37 | 18.22 | 18.24 | 28,888 | -0.15(-0.80%) |
Aug 24, 2015 | 18.42 | 18.52 | 18.20 | 18.38 | 20,562 | -0.13(-0.71%) |
Aug 21, 2015 | 18.52 | 18.57 | 18.46 | 18.52 | 69,958 | -0.11(-0.59%) |
Aug 20, 2015 | 18.47 | 18.64 | 18.47 | 18.63 | 24,303 | +0.01(+0.06%) |
Aug 19, 2015 | 18.49 | 18.74 | 18.49 | 18.61 | 34,128 | -0.13(-0.69%) |
Aug 18, 2015 | 18.55 | 18.75 | 18.55 | 18.74 | 10,127 | +0.00(+0.00%) |
Aug 17, 2015 | 18.65 | 18.80 | 18.65 | 18.74 | 6,771 | -0.04(-0.19%) |
Aug 14, 2015 | 18.86 | 18.87 | 18.78 | 18.78 | 6,268 | -0.01(-0.04%) |
Aug 13, 2015 | 18.79 | 18.88 | 18.71 | 18.79 | 64,172 | -0.08(-0.43%) |
Aug 12, 2015 | 18.80 | 18.91 | 18.80 | 18.87 | 3,145 | +0.04(+0.23%) |
Aug 11, 2015 | 18.79 | 19.00 | 18.79 | 18.82 | 216,011 | -0.17(-0.89%) |
Aug 10, 2015 | 19.02 | 19.02 | 18.84 | 18.99 | 22,580 | +0.14(+0.74%) |
Aug 07, 2015 | 18.73 | 18.91 | 18.73 | 18.85 | 7,843 | -0.01(-0.08%) |
Aug 06, 2015 | 18.90 | 18.93 | 18.81 | 18.87 | 6,277 | -0.04(-0.19%) |
Aug 05, 2015 | 18.89 | 18.98 | 18.87 | 18.90 | 5,341 | -0.06(-0.31%) |
Aug 04, 2015 | 19.06 | 19.25 | 18.95 | 18.96 | 6,149 | -0.12(-0.65%) |