Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 17.92 | 18.09 | 18.09 | 18.09 | 84 | +0.33(+1.86%) |
Oct 28, 2015 | 18.17 | 17.76 | 17.76 | 17.76 | 106 | -0.38(-2.10%) |
Oct 27, 2015 | 18.12 | 18.16 | 18.09 | 18.14 | 915 | -0.17(-0.94%) |
Oct 26, 2015 | 18.31 | 18.31 | 18.31 | 18.31 | 684 | -0.01(-0.04%) |
Oct 19, 2015 | 18.32 | 18.32 | 18.32 | 18.32 | 56 | +0.24(+1.33%) |
Oct 16, 2015 | 18.08 | 18.08 | 18.08 | 18.08 | 548 | +0.35(+1.96%) |
Oct 13, 2015 | 17.76 | 17.73 | 17.73 | 17.73 | 30 | -0.32(-1.78%) |
Oct 12, 2015 | 18.38 | 18.38 | 18.05 | 18.05 | 1,083 | -0.25(-1.38%) |
Oct 09, 2015 | 18.41 | 18.41 | 18.30 | 18.30 | 337 | +0.49(+2.73%) |
Oct 08, 2015 | 17.80 | 17.80 | 17.80 | 17.82 | 1,681 | -0.28(-1.52%) |
Oct 07, 2015 | 18.09 | 18.09 | 18.09 | 18.09 | 1,121 | +0.63(+3.60%) |
Oct 06, 2015 | 17.71 | 17.71 | 17.46 | 17.46 | 329 | +0.00(+0.00%) |
Oct 05, 2015 | 17.45 | 17.47 | 17.44 | 17.46 | 2,699 | +0.37(+2.14%) |
Oct 02, 2015 | 17.08 | 17.10 | 17.08 | 17.10 | 339 | +0.53(+3.22%) |
Oct 01, 2015 | 16.81 | 16.83 | 16.56 | 16.56 | 3,242 | +0.53(+3.29%) |
Sep 29, 2015 | 16.04 | 16.04 | 16.04 | 16.04 | 91 | -0.37(-2.28%) |
Sep 24, 2015 | 16.29 | 16.41 | 16.41 | 16.41 | 63 | -0.04(-0.22%) |
Sep 23, 2015 | 16.71 | 16.91 | 16.45 | 16.45 | 678 | -0.21(-1.28%) |
Sep 22, 2015 | 16.87 | 16.87 | 16.66 | 16.66 | 9,379 | -0.52(-3.04%) |
Sep 21, 2015 | 17.18 | 17.28 | 17.17 | 17.18 | 1,355 | -0.09(-0.51%) |
Sep 18, 2015 | 17.27 | 17.27 | 17.27 | 17.27 | 225 | -0.38(-2.16%) |
Sep 16, 2015 | 17.40 | 17.65 | 17.65 | 17.65 | 21,352 | +0.63(+3.69%) |
Sep 14, 2015 | 17.00 | 17.02 | 17.02 | 17.02 | 59 | -0.06(-0.36%) |
Sep 11, 2015 | 17.10 | 17.22 | 16.99 | 17.08 | 2,743 | -0.12(-0.67%) |
Sep 09, 2015 | 17.23 | 17.20 | 17.20 | 17.20 | 3,163 | +0.13(+0.78%) |
Sep 08, 2015 | 17.07 | 17.07 | 17.07 | 17.07 | 474 | +0.55(+3.34%) |
Sep 04, 2015 | 16.59 | 16.51 | 16.51 | 16.51 | 5,874 | -0.55(-3.21%) |
Sep 03, 2015 | 17.01 | 17.18 | 17.00 | 17.06 | 886 | +0.13(+0.75%) |
Sep 02, 2015 | 16.90 | 16.96 | 16.90 | 16.93 | 3,722 | +0.04(+0.26%) |
Sep 01, 2015 | 16.89 | 16.89 | 16.89 | 16.89 | 338 | -0.42(-2.45%) |
Aug 31, 2015 | 17.27 | 17.27 | 17.27 | 17.31 | 1,145 | -0.12(-0.66%) |
Aug 28, 2015 | 17.43 | 17.43 | 17.43 | 17.43 | 636 | -0.10(-0.56%) |
Aug 27, 2015 | 17.31 | 17.64 | 17.31 | 17.53 | 12,773 | +0.90(+5.43%) |
Aug 26, 2015 | 16.62 | 16.62 | 16.62 | 16.62 | 596 | -0.18(-1.05%) |
Aug 25, 2015 | 17.41 | 17.46 | 16.80 | 16.80 | 1,492 | +1.01(+6.39%) |
Aug 24, 2015 | 15.79 | 15.79 | 15.79 | 15.79 | 463 | -1.51(-8.72%) |
Aug 21, 2015 | 17.35 | 17.35 | 17.30 | 17.30 | 1,115 | -0.46(-2.57%) |
Aug 20, 2015 | 17.85 | 17.85 | 17.64 | 17.76 | 1,242 | -0.30(-1.67%) |
Aug 19, 2015 | 17.91 | 18.08 | 17.91 | 18.06 | 2,883 | -0.24(-1.29%) |
Aug 18, 2015 | 18.29 | 18.29 | 18.28 | 18.29 | 3,350 | -0.15(-0.83%) |
Aug 17, 2015 | 18.39 | 18.45 | 18.39 | 18.45 | 367 | -0.10(-0.53%) |
Aug 14, 2015 | 18.54 | 18.54 | 18.54 | 18.54 | 514 | +0.08(+0.43%) |
Aug 13, 2015 | 18.39 | 18.46 | 18.39 | 18.46 | 1,701 | +0.19(+1.07%) |
Aug 12, 2015 | 18.27 | 18.27 | 18.27 | 18.27 | 229 | -0.29(-1.57%) |
Aug 11, 2015 | 18.79 | 18.79 | 18.55 | 18.56 | 1,255 | -0.68(-3.54%) |
Aug 10, 2015 | 18.89 | 19.33 | 18.86 | 19.24 | 4,093 | +0.33(+1.73%) |
Aug 07, 2015 | 18.87 | 18.92 | 18.87 | 18.92 | 338 | -0.27(-1.38%) |
Aug 06, 2015 | 18.95 | 19.18 | 18.95 | 19.18 | 1,101 | +0.37(+1.97%) |