Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 16.94 | 17.17 | 16.88 | 17.07 | 736,415 | +0.17(+1.01%) |
Oct 29, 2015 | 16.96 | 17.06 | 16.87 | 16.90 | 97,727 | -0.09(-0.53%) |
Oct 28, 2015 | 16.60 | 17.01 | 16.59 | 16.99 | 84,417 | +0.47(+2.85%) |
Oct 27, 2015 | 16.57 | 16.57 | 16.44 | 16.52 | 154,074 | -0.13(-0.78%) |
Oct 26, 2015 | 16.73 | 16.75 | 16.64 | 16.65 | 147,753 | -0.15(-0.89%) |
Oct 23, 2015 | 16.82 | 16.83 | 16.72 | 16.80 | 120,248 | -0.16(-0.94%) |
Oct 22, 2015 | 16.99 | 17.09 | 16.86 | 16.96 | 120,798 | +0.06(+0.36%) |
Oct 21, 2015 | 16.89 | 16.97 | 16.79 | 16.90 | 472,145 | -0.15(-0.88%) |
Oct 20, 2015 | 17.00 | 17.11 | 16.95 | 17.05 | 92,140 | +0.02(+0.12%) |
Oct 19, 2015 | 17.09 | 17.16 | 17.00 | 17.03 | 79,008 | -0.31(-1.79%) |
Oct 16, 2015 | 17.37 | 17.38 | 17.13 | 17.34 | 89,604 | +0.01(+0.06%) |
Oct 15, 2015 | 17.22 | 17.35 | 17.07 | 17.33 | 147,454 | +0.01(+0.06%) |
Oct 14, 2015 | 17.32 | 17.34 | 17.21 | 17.32 | 76,441 | +0.02(+0.12%) |
Oct 13, 2015 | 17.41 | 17.58 | 17.26 | 17.30 | 87,920 | -0.16(-0.92%) |
Oct 12, 2015 | 17.91 | 17.91 | 17.40 | 17.46 | 210,948 | -0.45(-2.51%) |
Oct 09, 2015 | 17.96 | 18.02 | 17.85 | 17.91 | 91,872 | -0.01(-0.06%) |
Oct 08, 2015 | 17.72 | 17.99 | 17.65 | 17.92 | 218,849 | +0.23(+1.30%) |
Oct 07, 2015 | 17.98 | 18.01 | 17.62 | 17.69 | 178,301 | -0.10(-0.56%) |
Oct 06, 2015 | 17.37 | 17.79 | 17.37 | 17.79 | 581,908 | +0.51(+2.95%) |
Oct 05, 2015 | 17.25 | 17.34 | 17.22 | 17.28 | 174,413 | +0.23(+1.35%) |
Oct 02, 2015 | 16.75 | 17.09 | 16.75 | 17.05 | 156,298 | +0.08(+0.47%) |
Oct 01, 2015 | 17.32 | 17.39 | 16.89 | 16.97 | 347,730 | -0.11(-0.64%) |
Sep 30, 2015 | 17.03 | 17.22 | 16.91 | 17.08 | 434,984 | +0.05(+0.29%) |
Sep 29, 2015 | 16.94 | 17.10 | 16.93 | 17.03 | 148,343 | +0.13(+0.77%) |
Sep 28, 2015 | 16.99 | 17.06 | 16.87 | 16.90 | 85,109 | -0.28(-1.63%) |
Sep 25, 2015 | 17.19 | 17.26 | 17.07 | 17.18 | 105,691 | +0.11(+0.64%) |
Sep 24, 2015 | 16.85 | 17.07 | 16.82 | 17.07 | 132,834 | +0.10(+0.59%) |
Sep 23, 2015 | 17.29 | 17.44 | 16.92 | 16.97 | 76,255 | -0.21(-1.22%) |
Sep 22, 2015 | 17.08 | 17.23 | 16.98 | 17.18 | 142,090 | -0.09(-0.52%) |
Sep 21, 2015 | 17.13 | 17.31 | 17.13 | 17.27 | 98,125 | +0.27(+1.59%) |
Sep 18, 2015 | 17.22 | 17.23 | 16.89 | 17.00 | 152,175 | -0.39(-2.24%) |
Sep 17, 2015 | 17.47 | 17.51 | 17.26 | 17.39 | 182,794 | -0.11(-0.63%) |
Sep 16, 2015 | 17.30 | 17.55 | 17.29 | 17.50 | 160,764 | +0.35(+2.04%) |
Sep 15, 2015 | 17.12 | 17.16 | 17.02 | 17.15 | 120,953 | +0.06(+0.35%) |
Sep 14, 2015 | 17.16 | 17.21 | 17.02 | 17.09 | 173,152 | -0.23(-1.33%) |
Sep 11, 2015 | 17.26 | 17.39 | 17.08 | 17.32 | 113,071 | -0.10(-0.57%) |
Sep 10, 2015 | 17.23 | 17.47 | 17.16 | 17.42 | 122,434 | +0.23(+1.34%) |
Sep 09, 2015 | 17.56 | 17.60 | 17.17 | 17.19 | 148,664 | -0.33(-1.88%) |
Sep 08, 2015 | 17.43 | 17.58 | 17.22 | 17.52 | 159,179 | +0.06(+0.34%) |
Sep 04, 2015 | 17.58 | 17.46 | 17.46 | 17.46 | 134,600 | -0.24(-1.36%) |
Sep 03, 2015 | 17.65 | 18.01 | 17.54 | 17.70 | 273,115 | +0.13(+0.74%) |
Sep 02, 2015 | 17.58 | 17.67 | 17.04 | 17.57 | 631,672 | +0.25(+1.44%) |
Sep 01, 2015 | 17.87 | 17.90 | 17.29 | 17.32 | 340,331 | -0.85(-4.68%) |
Aug 31, 2015 | 17.35 | 18.34 | 17.10 | 18.17 | 1,147,617 | +0.65(+3.71%) |
Aug 28, 2015 | 16.96 | 17.64 | 16.91 | 17.52 | 198,494 | +0.61(+3.61%) |
Aug 27, 2015 | 16.39 | 16.93 | 16.37 | 16.91 | 199,529 | +0.76(+4.71%) |
Aug 26, 2015 | 16.22 | 16.23 | 16.04 | 16.15 | 176,155 | -0.01(-0.06%) |
Aug 25, 2015 | 16.54 | 16.54 | 16.15 | 16.16 | 747,399 | +0.05(+0.31%) |
Aug 24, 2015 | 15.97 | 16.38 | 15.90 | 16.11 | 730,287 | -0.54(-3.24%) |
Aug 21, 2015 | 16.85 | 16.91 | 16.56 | 16.65 | 229,649 | -0.26(-1.54%) |
Aug 20, 2015 | 17.05 | 17.12 | 16.89 | 16.91 | 226,776 | -0.04(-0.24%) |
Aug 19, 2015 | 17.30 | 17.31 | 16.91 | 16.95 | 544,232 | -0.36(-2.08%) |
Aug 18, 2015 | 17.24 | 17.38 | 17.21 | 17.31 | 189,766 | -0.04(-0.23%) |
Aug 17, 2015 | 17.43 | 17.47 | 17.31 | 17.35 | 265,889 | -0.06(-0.34%) |
Aug 14, 2015 | 17.51 | 17.58 | 17.40 | 17.41 | 110,177 | -0.11(-0.63%) |
Aug 13, 2015 | 17.59 | 17.61 | 17.45 | 17.52 | 303,139 | -0.15(-0.85%) |
Aug 12, 2015 | 17.76 | 17.81 | 17.54 | 17.67 | 135,691 | -0.01(-0.06%) |
Aug 11, 2015 | 17.66 | 17.69 | 17.52 | 17.68 | 859,400 | -0.27(-1.50%) |
Aug 10, 2015 | 17.60 | 18.01 | 17.60 | 17.95 | 158,549 | +0.40(+2.28%) |
Aug 07, 2015 | 17.58 | 17.64 | 17.50 | 17.55 | 60,192 | -0.14(-0.79%) |
Aug 06, 2015 | 17.66 | 17.70 | 17.56 | 17.69 | 121,424 | -0.07(-0.39%) |
Aug 05, 2015 | 17.92 | 18.02 | 17.64 | 17.76 | 112,106 | -0.10(-0.56%) |
Aug 04, 2015 | 17.85 | 17.94 | 17.77 | 17.86 | 151,828 | +0.14(+0.79%) |