Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 18.02 | 18.02 | 17.06 | 17.47 | 191,459 | -0.92(-5.02%) |
Oct 29, 2015 | 18.43 | 18.56 | 18.20 | 18.39 | 46,105 | -0.05(-0.25%) |
Oct 28, 2015 | 18.09 | 18.61 | 18.09 | 18.44 | 89,340 | +0.36(+1.99%) |
Oct 27, 2015 | 18.46 | 18.54 | 18.02 | 18.08 | 34,671 | -0.34(-1.85%) |
Oct 26, 2015 | 18.46 | 18.54 | 18.36 | 18.42 | 103,279 | -0.04(-0.20%) |
Oct 23, 2015 | 18.38 | 18.51 | 18.29 | 18.46 | 58,836 | +0.18(+1.01%) |
Oct 22, 2015 | 17.97 | 18.54 | 17.97 | 18.27 | 41,334 | +0.34(+1.90%) |
Oct 21, 2015 | 18.26 | 18.30 | 17.91 | 17.93 | 52,478 | -0.29(-1.57%) |
Oct 20, 2015 | 17.87 | 18.24 | 17.87 | 18.22 | 53,294 | +0.28(+1.54%) |
Oct 19, 2015 | 17.73 | 17.96 | 17.73 | 17.94 | 33,590 | +0.15(+0.83%) |
Oct 16, 2015 | 17.86 | 17.87 | 17.71 | 17.79 | 39,662 | -0.03(-0.16%) |
Oct 15, 2015 | 17.56 | 17.82 | 17.49 | 17.82 | 55,415 | +0.34(+1.95%) |
Oct 14, 2015 | 17.52 | 17.63 | 17.48 | 17.48 | 83,265 | -0.13(-0.73%) |
Oct 13, 2015 | 17.56 | 17.69 | 17.43 | 17.61 | 634,331 | +0.03(+0.16%) |
Oct 12, 2015 | 17.39 | 17.60 | 17.36 | 17.58 | 44,573 | +0.22(+1.27%) |
Oct 09, 2015 | 17.51 | 17.56 | 17.29 | 17.36 | 39,902 | -0.06(-0.37%) |
Oct 08, 2015 | 17.43 | 17.76 | 17.37 | 17.43 | 116,273 | -0.01(-0.05%) |
Oct 07, 2015 | 17.36 | 17.53 | 17.11 | 17.43 | 58,336 | +0.15(+0.85%) |
Oct 06, 2015 | 17.34 | 17.39 | 17.26 | 17.29 | 104,864 | -0.01(-0.05%) |
Oct 05, 2015 | 17.20 | 17.34 | 17.11 | 17.30 | 61,271 | +0.11(+0.64%) |
Oct 02, 2015 | 17.07 | 17.20 | 16.83 | 17.19 | 151,640 | +0.02(+0.11%) |
Oct 01, 2015 | 17.16 | 17.24 | 17.07 | 17.17 | 60,277 | +0.06(+0.32%) |
Sep 30, 2015 | 17.30 | 17.30 | 17.07 | 17.11 | 218,477 | -0.11(-0.64%) |
Sep 29, 2015 | 17.07 | 17.25 | 17.01 | 17.22 | 88,084 | +0.15(+0.86%) |
Sep 28, 2015 | 16.95 | 17.26 | 16.95 | 17.07 | 54,601 | +0.07(+0.43%) |
Sep 25, 2015 | 17.28 | 17.30 | 16.93 | 17.00 | 84,409 | -0.11(-0.65%) |
Sep 24, 2015 | 16.88 | 17.14 | 16.82 | 17.11 | 93,388 | +0.17(+0.98%) |
Sep 23, 2015 | 16.93 | 16.97 | 16.90 | 16.95 | 96,754 | +0.05(+0.27%) |
Sep 22, 2015 | 16.88 | 16.95 | 16.79 | 16.90 | 62,581 | -0.11(-0.65%) |
Sep 21, 2015 | 17.01 | 17.10 | 16.95 | 17.01 | 53,298 | +0.01(+0.05%) |
Sep 18, 2015 | 16.56 | 16.92 | 16.56 | 17.00 | 333,391 | +0.30(+1.77%) |
Sep 17, 2015 | 16.74 | 16.95 | 16.70 | 16.71 | 81,203 | -0.04(-0.22%) |
Sep 16, 2015 | 16.79 | 16.85 | 16.74 | 16.74 | 55,470 | -0.05(-0.27%) |
Sep 15, 2015 | 16.76 | 16.83 | 16.74 | 16.79 | 79,732 | +0.01(+0.05%) |
Sep 14, 2015 | 16.83 | 16.85 | 16.78 | 16.78 | 56,075 | -0.06(-0.33%) |
Sep 11, 2015 | 16.59 | 16.85 | 16.59 | 16.83 | 129,046 | +0.24(+1.45%) |
Sep 10, 2015 | 16.60 | 16.66 | 16.59 | 16.59 | 95,073 | -0.02(-0.11%) |
Sep 09, 2015 | 16.79 | 16.95 | 16.61 | 16.61 | 85,991 | -0.08(-0.50%) |
Sep 08, 2015 | 16.74 | 16.76 | 16.68 | 16.70 | 132,987 | +0.11(+0.67%) |
Sep 04, 2015 | 16.50 | 16.59 | 16.59 | 16.59 | 25,800 | -0.07(-0.44%) |
Sep 03, 2015 | 16.63 | 16.79 | 16.63 | 16.66 | 52,404 | -0.02(-0.11%) |
Sep 02, 2015 | 16.67 | 16.71 | 16.55 | 16.68 | 79,165 | +0.15(+0.89%) |
Sep 01, 2015 | 16.59 | 16.74 | 16.50 | 16.53 | 127,011 | -0.25(-1.48%) |
Aug 31, 2015 | 16.60 | 16.79 | 16.50 | 16.78 | 90,605 | +0.01(+0.05%) |
Aug 28, 2015 | 16.62 | 16.82 | 16.62 | 16.77 | 36,872 | +0.07(+0.44%) |
Aug 27, 2015 | 16.67 | 16.90 | 16.64 | 16.70 | 70,035 | +0.08(+0.50%) |
Aug 26, 2015 | 16.68 | 16.68 | 16.39 | 16.61 | 48,655 | +0.21(+1.29%) |
Aug 25, 2015 | 16.78 | 16.78 | 16.33 | 16.40 | 65,325 | -0.06(-0.39%) |
Aug 24, 2015 | 16.60 | 16.81 | 16.44 | 16.47 | 92,982 | -0.50(-2.94%) |
Aug 21, 2015 | 16.64 | 17.07 | 16.64 | 16.96 | 94,894 | +0.01(+0.05%) |
Aug 20, 2015 | 17.00 | 17.15 | 16.72 | 16.95 | 74,986 | -0.14(-0.81%) |
Aug 19, 2015 | 16.98 | 17.23 | 16.92 | 17.09 | 33,400 | +0.04(+0.22%) |
Aug 18, 2015 | 17.18 | 17.25 | 16.96 | 17.06 | 32,225 | -0.11(-0.64%) |
Aug 17, 2015 | 16.97 | 17.33 | 16.88 | 17.17 | 83,552 | +0.10(+0.59%) |
Aug 14, 2015 | 16.94 | 17.11 | 16.94 | 17.07 | 33,825 | +0.12(+0.71%) |
Aug 13, 2015 | 16.96 | 17.07 | 16.95 | 16.95 | 39,562 | -0.05(-0.27%) |
Aug 12, 2015 | 16.98 | 17.03 | 16.85 | 16.99 | 60,035 | -0.06(-0.32%) |
Aug 11, 2015 | 16.89 | 17.06 | 16.89 | 17.05 | 35,894 | +0.07(+0.43%) |
Aug 10, 2015 | 16.92 | 17.07 | 16.83 | 16.97 | 86,161 | +0.20(+1.21%) |
Aug 07, 2015 | 16.82 | 16.89 | 16.70 | 16.77 | 40,549 | -0.14(-0.82%) |
Aug 06, 2015 | 17.00 | 17.04 | 16.83 | 16.91 | 61,692 | -0.02(-0.11%) |
Aug 05, 2015 | 16.48 | 16.95 | 16.45 | 16.93 | 145,566 | +0.57(+3.50%) |
Aug 04, 2015 | 15.94 | 16.40 | 15.88 | 16.36 | 104,430 | +0.44(+2.78%) |