Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 16.35 | 16.35 | 16.25 | 16.21 | 100,324 | +0.36(+2.25%) |
Sep 29, 2015 | 15.96 | 15.99 | 15.85 | 15.86 | 23,922 | -0.18(-1.10%) |
Sep 28, 2015 | 16.11 | 16.11 | 15.99 | 16.03 | 19,192 | -0.22(-1.37%) |
Sep 25, 2015 | 16.56 | 16.56 | 16.18 | 16.26 | 24,101 | +0.06(+0.40%) |
Sep 24, 2015 | 16.14 | 16.19 | 16.07 | 16.19 | 27,474 | -0.06(-0.39%) |
Sep 23, 2015 | 16.45 | 16.45 | 16.24 | 16.25 | 5,892 | -0.07(-0.45%) |
Sep 22, 2015 | 16.27 | 16.33 | 16.22 | 16.33 | 10,413 | -0.27(-1.65%) |
Sep 21, 2015 | 16.72 | 16.74 | 16.55 | 16.60 | 33,098 | +0.02(+0.14%) |
Sep 18, 2015 | 16.54 | 16.67 | 16.54 | 16.58 | 5,132 | -0.31(-1.83%) |
Sep 17, 2015 | 16.96 | 16.96 | 16.81 | 16.89 | 322,592 | -0.07(-0.41%) |
Sep 16, 2015 | 16.83 | 16.97 | 16.83 | 16.96 | 9,498 | +0.18(+1.10%) |
Sep 15, 2015 | 16.55 | 16.77 | 16.54 | 16.77 | 14,037 | +0.19(+1.17%) |
Sep 14, 2015 | 16.57 | 16.62 | 16.51 | 16.58 | 5,450 | -0.12(-0.73%) |
Sep 11, 2015 | 16.67 | 16.70 | 16.64 | 16.70 | 3,823 | -0.02(-0.11%) |
Sep 10, 2015 | 16.70 | 16.76 | 16.65 | 16.72 | 2,976 | -0.04(-0.23%) |
Sep 09, 2015 | 16.87 | 16.93 | 16.72 | 16.76 | 4,039 | +0.01(+0.09%) |
Sep 08, 2015 | 16.69 | 16.76 | 16.61 | 16.74 | 18,246 | +0.37(+2.23%) |
Sep 04, 2015 | 16.36 | 16.38 | 16.38 | 16.38 | 3,903 | -0.28(-1.68%) |
Sep 03, 2015 | 16.79 | 16.79 | 16.65 | 16.66 | 8,351 | +0.01(+0.09%) |
Sep 02, 2015 | 16.59 | 16.64 | 16.46 | 16.64 | 70,235 | +0.34(+2.11%) |
Sep 01, 2015 | 16.30 | 16.54 | 16.27 | 16.30 | 130,696 | -0.62(-3.65%) |
Aug 31, 2015 | 16.96 | 17.05 | 16.92 | 16.92 | 24,731 | -0.19(-1.08%) |
Aug 28, 2015 | 17.09 | 17.13 | 17.01 | 17.10 | 13,428 | +0.12(+0.72%) |
Aug 27, 2015 | 16.93 | 17.18 | 16.84 | 16.98 | 13,888 | +0.27(+1.60%) |
Aug 26, 2015 | 16.58 | 16.71 | 16.29 | 16.71 | 67,273 | +0.54(+3.31%) |
Aug 25, 2015 | 16.56 | 16.80 | 16.18 | 16.18 | 107,850 | +0.16(+0.99%) |
Aug 24, 2015 | 16.15 | 16.29 | 15.51 | 16.02 | 41,459 | -0.74(-4.39%) |
Aug 21, 2015 | 17.17 | 17.18 | 16.74 | 16.75 | 20,128 | -0.56(-3.25%) |
Aug 20, 2015 | 17.53 | 17.53 | 17.32 | 17.32 | 44,487 | -0.40(-2.26%) |
Aug 19, 2015 | 17.84 | 17.84 | 17.68 | 17.72 | 14,322 | -0.24(-1.36%) |
Aug 18, 2015 | 18.03 | 18.03 | 17.90 | 17.96 | 9,061 | -0.11(-0.60%) |
Aug 17, 2015 | 18.00 | 18.07 | 17.99 | 18.07 | 19,758 | -0.01(-0.04%) |
Aug 14, 2015 | 18.07 | 18.09 | 18.04 | 18.08 | 23,798 | +0.01(+0.04%) |
Aug 13, 2015 | 18.18 | 18.18 | 18.06 | 18.07 | 25,893 | -0.01(-0.08%) |
Aug 12, 2015 | 18.01 | 18.08 | 17.91 | 18.08 | 5,920 | -0.22(-1.18%) |
Aug 11, 2015 | 18.32 | 18.33 | 18.22 | 18.30 | 6,199 | -0.27(-1.43%) |
Aug 10, 2015 | 18.36 | 18.58 | 18.36 | 18.57 | 22,768 | +0.23(+1.25%) |
Aug 07, 2015 | 18.40 | 18.40 | 18.34 | 18.34 | 6,588 | -0.08(-0.43%) |
Aug 06, 2015 | 18.47 | 18.48 | 18.41 | 18.41 | 17,880 | -0.13(-0.70%) |
Aug 05, 2015 | 18.39 | 18.60 | 18.39 | 18.54 | 15,304 | +0.11(+0.58%) |
Aug 04, 2015 | 18.44 | 18.44 | 18.41 | 18.44 | 6,756 | +0.04(+0.23%) |
Aug 03, 2015 | 18.41 | 18.41 | 18.30 | 18.39 | 8,135 | -0.02(-0.12%) |
Jul 31, 2015 | 18.43 | 18.47 | 18.32 | 18.41 | 21,607 | +0.05(+0.27%) |
Jul 30, 2015 | 18.36 | 18.37 | 18.26 | 18.36 | 30,898 | +0.00(+0.00%) |
Jul 29, 2015 | 18.24 | 18.36 | 18.24 | 18.36 | 5,210 | +0.16(+0.87%) |
Jul 28, 2015 | 18.18 | 18.21 | 18.07 | 18.21 | 14,854 | +0.27(+1.52%) |
Jul 27, 2015 | 18.03 | 18.06 | 17.93 | 17.93 | 11,665 | -0.31(-1.69%) |
Jul 24, 2015 | 18.38 | 18.39 | 18.14 | 18.24 | 19,314 | -0.15(-0.82%) |
Jul 23, 2015 | 18.43 | 18.43 | 18.35 | 18.39 | 19,379 | -0.08(-0.42%) |
Jul 22, 2015 | 18.49 | 18.50 | 18.44 | 18.47 | 15,017 | -0.12(-0.66%) |
Jul 21, 2015 | 18.67 | 18.67 | 18.59 | 18.59 | 6,745 | -0.07(-0.38%) |
Jul 20, 2015 | 18.70 | 18.74 | 18.65 | 18.67 | 12,350 | -0.04(-0.23%) |
Jul 17, 2015 | 18.79 | 18.79 | 18.64 | 18.71 | 41,304 | +0.01(+0.08%) |
Jul 16, 2015 | 18.74 | 18.74 | 18.63 | 18.69 | 75,920 | +0.24(+1.32%) |
Jul 15, 2015 | 18.55 | 18.55 | 18.44 | 18.45 | 8,989 | -0.08(-0.43%) |
Jul 14, 2015 | 18.44 | 18.53 | 18.39 | 18.53 | 30,379 | +0.10(+0.57%) |
Jul 13, 2015 | 18.43 | 18.44 | 18.39 | 18.42 | 10,679 | +0.14(+0.76%) |
Jul 10, 2015 | 18.34 | 18.34 | 18.09 | 18.29 | 8,992 | +0.42(+2.37%) |
Jul 09, 2015 | 17.93 | 17.94 | 17.79 | 17.86 | 13,454 | +0.31(+1.76%) |
Jul 08, 2015 | 17.74 | 17.74 | 17.54 | 17.55 | 19,135 | -0.49(-2.70%) |
Jul 07, 2015 | 17.83 | 18.04 | 17.75 | 18.04 | 43,656 | +0.03(+0.16%) |
Jul 06, 2015 | 18.09 | 18.15 | 17.96 | 18.01 | 50,564 | -0.34(-1.88%) |
Jul 02, 2015 | 18.41 | 18.36 | 18.36 | 18.36 | 38,195 | +0.01(+0.04%) |