Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 17.07 | 17.11 | 16.85 | 16.92 | 14,657 | -0.05(-0.27%) |
Oct 29, 2015 | 16.90 | 17.06 | 16.86 | 16.97 | 32,812 | -0.02(-0.11%) |
Oct 28, 2015 | 17.00 | 17.05 | 16.74 | 16.99 | 23,187 | +0.04(+0.22%) |
Oct 27, 2015 | 16.88 | 16.98 | 16.73 | 16.95 | 23,856 | +0.06(+0.33%) |
Oct 26, 2015 | 16.77 | 16.97 | 16.72 | 16.90 | 11,668 | +0.14(+0.83%) |
Oct 23, 2015 | 16.91 | 16.98 | 16.73 | 16.76 | 15,069 | +0.00(+0.00%) |
Oct 22, 2015 | 16.57 | 17.00 | 16.42 | 16.76 | 31,082 | +0.25(+1.52%) |
Oct 21, 2015 | 16.62 | 16.77 | 16.44 | 16.51 | 15,897 | +0.01(+0.06%) |
Oct 20, 2015 | 16.60 | 16.69 | 16.49 | 16.50 | 13,088 | -0.07(-0.39%) |
Oct 19, 2015 | 16.59 | 16.64 | 16.36 | 16.56 | 15,630 | +0.02(+0.11%) |
Oct 16, 2015 | 16.51 | 16.65 | 16.36 | 16.54 | 12,244 | +0.09(+0.57%) |
Oct 15, 2015 | 16.40 | 16.59 | 16.31 | 16.45 | 9,298 | +0.10(+0.63%) |
Oct 14, 2015 | 16.51 | 16.64 | 16.17 | 16.35 | 10,895 | -0.04(-0.23%) |
Oct 13, 2015 | 16.42 | 16.48 | 16.35 | 16.38 | 10,353 | -0.11(-0.68%) |
Oct 12, 2015 | 16.31 | 16.61 | 16.27 | 16.50 | 7,575 | +0.16(+0.97%) |
Oct 09, 2015 | 16.34 | 16.64 | 16.25 | 16.34 | 21,392 | -0.05(-0.28%) |
Oct 08, 2015 | 16.38 | 16.45 | 16.26 | 16.38 | 24,769 | +0.01(+0.06%) |
Oct 07, 2015 | 16.36 | 16.66 | 16.34 | 16.38 | 28,515 | -0.03(-0.17%) |
Oct 06, 2015 | 16.42 | 16.53 | 16.22 | 16.40 | 22,649 | +0.02(+0.11%) |
Oct 05, 2015 | 16.22 | 16.54 | 16.11 | 16.38 | 34,396 | +0.24(+1.50%) |
Oct 02, 2015 | 16.03 | 16.36 | 16.03 | 16.14 | 18,504 | +0.06(+0.35%) |
Oct 01, 2015 | 15.95 | 16.17 | 15.77 | 16.09 | 43,535 | +0.12(+0.76%) |
Sep 30, 2015 | 16.32 | 16.39 | 15.93 | 15.97 | 15,750 | -0.24(-1.49%) |
Sep 29, 2015 | 16.27 | 16.45 | 16.14 | 16.21 | 24,076 | -0.07(-0.46%) |
Sep 28, 2015 | 16.37 | 16.64 | 16.18 | 16.28 | 96,134 | -0.03(-0.20%) |
Sep 25, 2015 | 16.69 | 16.69 | 16.25 | 16.31 | 25,590 | -0.23(-1.40%) |
Sep 24, 2015 | 16.68 | 16.69 | 16.37 | 16.55 | 33,304 | -0.16(-0.94%) |
Sep 23, 2015 | 16.54 | 16.73 | 16.43 | 16.70 | 12,560 | +0.17(+1.01%) |
Sep 22, 2015 | 16.75 | 16.85 | 16.45 | 16.54 | 29,433 | -0.29(-1.71%) |
Sep 21, 2015 | 16.86 | 16.97 | 16.74 | 16.82 | 16,469 | +0.18(+1.06%) |
Sep 18, 2015 | 16.47 | 16.82 | 16.46 | 16.65 | 63,091 | -0.02(-0.11%) |
Sep 17, 2015 | 16.60 | 17.11 | 16.29 | 16.67 | 38,868 | -0.38(-2.23%) |
Sep 16, 2015 | 16.80 | 17.08 | 16.66 | 17.05 | 48,678 | +0.29(+1.72%) |
Sep 15, 2015 | 16.62 | 16.91 | 16.44 | 16.76 | 46,428 | +0.23(+1.40%) |
Sep 14, 2015 | 16.49 | 16.61 | 16.37 | 16.53 | 22,600 | +0.14(+0.85%) |
Sep 11, 2015 | 16.48 | 16.69 | 16.39 | 16.39 | 19,807 | +0.06(+0.40%) |
Sep 10, 2015 | 16.59 | 17.15 | 16.18 | 16.32 | 31,010 | -0.03(-0.17%) |
Sep 09, 2015 | 17.16 | 17.16 | 16.35 | 16.35 | 25,385 | -0.70(-4.08%) |
Sep 08, 2015 | 16.63 | 17.16 | 16.49 | 17.05 | 19,386 | +0.68(+4.14%) |
Sep 04, 2015 | 16.57 | 16.37 | 16.37 | 16.37 | 23,180 | -0.43(-2.54%) |
Sep 03, 2015 | 16.45 | 16.82 | 16.42 | 16.80 | 18,037 | +0.38(+2.32%) |
Sep 02, 2015 | 16.06 | 16.42 | 15.92 | 16.42 | 21,636 | +0.30(+1.84%) |
Sep 01, 2015 | 16.32 | 16.51 | 15.99 | 16.12 | 27,331 | -0.36(-2.19%) |
Aug 31, 2015 | 16.69 | 16.82 | 16.31 | 16.48 | 35,507 | -0.30(-1.77%) |
Aug 28, 2015 | 16.71 | 16.95 | 16.68 | 16.78 | 16,223 | +0.06(+0.39%) |
Aug 27, 2015 | 16.53 | 16.95 | 16.23 | 16.71 | 29,105 | +0.38(+2.33%) |
Aug 26, 2015 | 16.61 | 16.61 | 16.13 | 16.33 | 45,412 | +0.04(+0.23%) |
Aug 25, 2015 | 16.69 | 16.72 | 16.12 | 16.30 | 47,564 | -0.26(-1.57%) |
Aug 24, 2015 | 15.77 | 16.88 | 15.73 | 16.56 | 86,412 | -0.85(-4.90%) |
Aug 21, 2015 | 16.18 | 17.46 | 16.18 | 17.41 | 114,678 | +1.03(+6.29%) |
Aug 20, 2015 | 16.80 | 16.91 | 16.27 | 16.38 | 39,065 | -0.53(-3.13%) |
Aug 19, 2015 | 16.82 | 17.24 | 16.82 | 16.91 | 24,260 | -0.05(-0.27%) |
Aug 18, 2015 | 17.23 | 17.38 | 16.81 | 16.95 | 70,796 | -0.15(-0.87%) |
Aug 17, 2015 | 17.22 | 17.32 | 17.07 | 17.10 | 29,420 | -0.16(-0.91%) |
Aug 14, 2015 | 17.42 | 17.54 | 17.19 | 17.26 | 9,986 | -0.18(-1.01%) |
Aug 13, 2015 | 17.03 | 17.70 | 16.98 | 17.44 | 52,084 | +0.35(+2.06%) |
Aug 12, 2015 | 17.14 | 17.23 | 16.84 | 17.08 | 101,940 | -0.06(-0.32%) |
Aug 11, 2015 | 17.16 | 17.33 | 17.13 | 17.14 | 20,451 | -0.07(-0.43%) |
Aug 10, 2015 | 17.06 | 17.29 | 17.03 | 17.21 | 16,932 | +0.18(+1.03%) |
Aug 07, 2015 | 16.89 | 17.23 | 16.72 | 17.04 | 44,231 | +0.15(+0.88%) |
Aug 06, 2015 | 17.00 | 17.32 | 16.82 | 16.89 | 52,409 | -0.13(-0.76%) |
Aug 05, 2015 | 17.16 | 17.23 | 16.83 | 17.02 | 29,244 | -0.11(-0.65%) |
Aug 04, 2015 | 17.08 | 17.33 | 17.08 | 17.13 | 39,461 | +0.03(+0.16%) |