Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 17.29 | 17.29 | 17.06 | 17.11 | 218,491 | -0.11(-0.64%) |
Sep 29, 2015 | 17.07 | 17.25 | 17.01 | 17.22 | 88,089 | +0.15(+0.86%) |
Sep 28, 2015 | 16.94 | 17.26 | 16.94 | 17.07 | 54,605 | +0.07(+0.43%) |
Sep 25, 2015 | 17.28 | 17.29 | 16.93 | 17.00 | 84,414 | -0.11(-0.65%) |
Sep 24, 2015 | 16.88 | 17.14 | 16.82 | 17.11 | 93,394 | +0.17(+0.98%) |
Sep 23, 2015 | 16.93 | 16.97 | 16.90 | 16.94 | 96,760 | +0.05(+0.27%) |
Sep 22, 2015 | 16.88 | 16.95 | 16.79 | 16.90 | 62,585 | -0.11(-0.65%) |
Sep 21, 2015 | 17.01 | 17.10 | 16.94 | 17.01 | 53,301 | +0.01(+0.05%) |
Sep 18, 2015 | 16.56 | 16.92 | 16.56 | 17.00 | 333,412 | +0.30(+1.77%) |
Sep 17, 2015 | 16.74 | 16.94 | 16.70 | 16.70 | 81,208 | -0.04(-0.22%) |
Sep 16, 2015 | 16.79 | 16.85 | 16.74 | 16.74 | 55,474 | -0.05(-0.28%) |
Sep 15, 2015 | 16.76 | 16.82 | 16.74 | 16.79 | 79,737 | +0.01(+0.06%) |
Sep 14, 2015 | 16.83 | 16.85 | 16.78 | 16.78 | 56,079 | -0.06(-0.33%) |
Sep 11, 2015 | 16.59 | 16.85 | 16.58 | 16.83 | 129,055 | +0.24(+1.45%) |
Sep 10, 2015 | 16.60 | 16.66 | 16.59 | 16.59 | 95,079 | -0.02(-0.11%) |
Sep 09, 2015 | 16.79 | 16.94 | 16.61 | 16.61 | 85,997 | -0.08(-0.50%) |
Sep 08, 2015 | 16.74 | 16.76 | 16.68 | 16.70 | 132,996 | +0.11(+0.67%) |
Sep 04, 2015 | 16.50 | 16.58 | 16.58 | 16.58 | 25,802 | -0.07(-0.44%) |
Sep 03, 2015 | 16.63 | 16.79 | 16.63 | 16.66 | 52,407 | -0.02(-0.11%) |
Sep 02, 2015 | 16.67 | 16.70 | 16.55 | 16.68 | 79,170 | +0.15(+0.89%) |
Sep 01, 2015 | 16.59 | 16.74 | 16.50 | 16.53 | 127,019 | -0.25(-1.48%) |
Aug 31, 2015 | 16.60 | 16.79 | 16.50 | 16.78 | 90,611 | +0.01(+0.05%) |
Aug 28, 2015 | 16.62 | 16.82 | 16.62 | 16.77 | 36,874 | +0.07(+0.44%) |
Aug 27, 2015 | 16.67 | 16.90 | 16.64 | 16.70 | 70,039 | +0.08(+0.50%) |
Aug 26, 2015 | 16.68 | 16.68 | 16.39 | 16.61 | 48,658 | +0.21(+1.29%) |
Aug 25, 2015 | 16.78 | 16.78 | 16.33 | 16.40 | 65,329 | -0.06(-0.39%) |
Aug 24, 2015 | 16.60 | 16.81 | 16.44 | 16.46 | 92,987 | -0.50(-2.94%) |
Aug 21, 2015 | 16.64 | 17.07 | 16.64 | 16.96 | 94,900 | +0.01(+0.05%) |
Aug 20, 2015 | 17.00 | 17.15 | 16.72 | 16.95 | 74,991 | -0.14(-0.81%) |
Aug 19, 2015 | 16.98 | 17.23 | 16.92 | 17.09 | 33,402 | +0.04(+0.22%) |
Aug 18, 2015 | 17.17 | 17.25 | 16.96 | 17.05 | 32,227 | -0.11(-0.64%) |
Aug 17, 2015 | 16.97 | 17.33 | 16.88 | 17.17 | 83,558 | +0.10(+0.59%) |
Aug 14, 2015 | 16.93 | 17.11 | 16.93 | 17.06 | 33,827 | +0.12(+0.71%) |
Aug 13, 2015 | 16.96 | 17.06 | 16.94 | 16.94 | 39,564 | -0.05(-0.27%) |
Aug 12, 2015 | 16.98 | 17.03 | 16.85 | 16.99 | 60,039 | -0.06(-0.32%) |
Aug 11, 2015 | 16.89 | 17.05 | 16.89 | 17.05 | 35,897 | +0.07(+0.43%) |
Aug 10, 2015 | 16.92 | 17.06 | 16.82 | 16.97 | 86,166 | +0.20(+1.21%) |
Aug 07, 2015 | 16.82 | 16.89 | 16.70 | 16.77 | 40,552 | -0.14(-0.82%) |
Aug 06, 2015 | 17.00 | 17.04 | 16.82 | 16.91 | 61,696 | -0.02(-0.11%) |
Aug 05, 2015 | 16.48 | 16.94 | 16.45 | 16.93 | 145,575 | +0.57(+3.50%) |
Aug 04, 2015 | 15.94 | 16.40 | 15.88 | 16.35 | 104,437 | +0.44(+2.78%) |
Aug 03, 2015 | 15.80 | 15.96 | 15.80 | 15.91 | 301,368 | +0.10(+0.64%) |
Jul 31, 2015 | 15.74 | 15.89 | 15.68 | 15.81 | 62,002 | +0.12(+0.76%) |
Jul 30, 2015 | 15.57 | 15.72 | 15.54 | 15.69 | 27,949 | +0.08(+0.53%) |
Jul 29, 2015 | 15.45 | 15.62 | 15.42 | 15.61 | 46,065 | +0.16(+1.01%) |
Jul 28, 2015 | 15.51 | 15.70 | 15.45 | 15.45 | 51,816 | -0.02(-0.12%) |
Jul 27, 2015 | 15.41 | 15.60 | 15.41 | 15.47 | 38,062 | -0.06(-0.42%) |
Jul 24, 2015 | 15.45 | 15.58 | 15.45 | 15.53 | 91,137 | +0.07(+0.48%) |
Jul 23, 2015 | 15.68 | 15.70 | 15.45 | 15.46 | 47,437 | -0.25(-1.59%) |
Jul 22, 2015 | 15.45 | 15.74 | 15.45 | 15.71 | 59,109 | +0.21(+1.37%) |
Jul 21, 2015 | 15.52 | 15.74 | 15.45 | 15.50 | 28,525 | -0.08(-0.53%) |
Jul 20, 2015 | 15.65 | 15.66 | 15.45 | 15.58 | 57,229 | -0.09(-0.59%) |
Jul 17, 2015 | 15.85 | 15.85 | 15.66 | 15.67 | 38,786 | -0.11(-0.70%) |
Jul 16, 2015 | 15.82 | 15.90 | 15.75 | 15.78 | 32,155 | +0.01(+0.06%) |
Jul 15, 2015 | 15.81 | 15.83 | 15.67 | 15.77 | 56,951 | -0.01(-0.06%) |
Jul 14, 2015 | 15.87 | 15.87 | 15.67 | 15.78 | 39,556 | -0.06(-0.35%) |
Jul 13, 2015 | 15.77 | 15.96 | 15.77 | 15.84 | 54,781 | +0.13(+0.82%) |
Jul 10, 2015 | 15.64 | 15.76 | 15.64 | 15.71 | 70,268 | +0.17(+1.07%) |
Jul 09, 2015 | 15.67 | 15.75 | 15.45 | 15.54 | 32,537 | +0.02(+0.12%) |
Jul 08, 2015 | 15.57 | 15.65 | 15.49 | 15.52 | 75,468 | -0.14(-0.88%) |
Jul 07, 2015 | 15.83 | 15.86 | 15.57 | 15.66 | 45,906 | -0.19(-1.22%) |
Jul 06, 2015 | 15.90 | 15.92 | 15.83 | 15.86 | 65,435 | -0.07(-0.46%) |
Jul 02, 2015 | 15.58 | 15.93 | 15.93 | 15.93 | 118,605 | +0.48(+3.10%) |