Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 18.34 | 18.77 | 18.04 | 18.69 | 53,676 | +0.44(+2.39%) |
Sep 29, 2015 | 18.37 | 18.41 | 18.15 | 18.26 | 37,472 | -0.02(-0.13%) |
Sep 28, 2015 | 18.61 | 18.61 | 18.28 | 18.28 | 27,690 | -0.26(-1.41%) |
Sep 25, 2015 | 19.00 | 19.00 | 18.54 | 18.54 | 23,867 | -0.37(-1.97%) |
Sep 24, 2015 | 18.44 | 19.01 | 18.44 | 18.92 | 22,668 | +0.47(+2.54%) |
Sep 23, 2015 | 18.30 | 18.59 | 18.30 | 18.45 | 15,188 | +0.12(+0.65%) |
Sep 22, 2015 | 18.29 | 18.52 | 18.29 | 18.33 | 25,373 | -0.10(-0.52%) |
Sep 21, 2015 | 18.30 | 18.52 | 18.24 | 18.42 | 50,280 | +0.27(+1.49%) |
Sep 18, 2015 | 17.96 | 18.18 | 17.56 | 18.15 | 43,349 | -0.02(-0.13%) |
Sep 17, 2015 | 18.20 | 18.48 | 18.03 | 18.18 | 38,234 | -0.12(-0.65%) |
Sep 16, 2015 | 18.23 | 18.42 | 18.13 | 18.30 | 19,160 | -0.01(-0.04%) |
Sep 15, 2015 | 18.24 | 18.48 | 18.20 | 18.30 | 17,158 | +0.00(+0.00%) |
Sep 14, 2015 | 18.29 | 18.38 | 18.09 | 18.30 | 28,043 | -0.01(-0.04%) |
Sep 11, 2015 | 18.28 | 18.38 | 18.26 | 18.31 | 13,126 | +0.01(+0.04%) |
Sep 10, 2015 | 18.28 | 18.37 | 18.20 | 18.30 | 14,029 | -0.02(-0.09%) |
Sep 09, 2015 | 18.16 | 18.45 | 18.16 | 18.32 | 26,469 | +0.04(+0.22%) |
Sep 08, 2015 | 18.03 | 18.31 | 18.01 | 18.28 | 50,046 | +0.54(+3.05%) |
Sep 04, 2015 | 17.77 | 17.74 | 17.74 | 17.74 | 40,638 | -0.14(-0.80%) |
Sep 03, 2015 | 17.91 | 18.01 | 17.76 | 17.88 | 41,142 | -0.09(-0.49%) |
Sep 02, 2015 | 17.69 | 18.01 | 17.51 | 17.97 | 82,024 | +0.44(+2.49%) |
Sep 01, 2015 | 17.61 | 17.84 | 17.49 | 17.53 | 55,675 | -0.29(-1.65%) |
Aug 31, 2015 | 18.40 | 18.40 | 17.61 | 17.83 | 77,051 | +0.30(+1.72%) |
Aug 28, 2015 | 17.47 | 17.57 | 17.39 | 17.53 | 158,527 | +0.05(+0.30%) |
Aug 27, 2015 | 17.59 | 17.81 | 17.39 | 17.47 | 42,266 | -0.09(-0.52%) |
Aug 26, 2015 | 17.46 | 17.58 | 17.42 | 17.57 | 124,338 | +0.37(+2.17%) |
Aug 25, 2015 | 17.68 | 17.68 | 17.11 | 17.19 | 28,421 | -0.10(-0.55%) |
Aug 24, 2015 | 17.33 | 17.82 | 17.29 | 17.29 | 59,717 | -0.21(-1.23%) |
Aug 21, 2015 | 17.27 | 17.58 | 17.27 | 17.50 | 80,886 | +0.09(+0.52%) |
Aug 20, 2015 | 17.39 | 17.53 | 17.39 | 17.41 | 36,881 | -0.08(-0.43%) |
Aug 19, 2015 | 17.58 | 17.58 | 17.49 | 17.49 | 31,509 | -0.01(-0.07%) |
Aug 18, 2015 | 17.49 | 17.58 | 17.49 | 17.50 | 28,784 | -0.02(-0.09%) |
Aug 17, 2015 | 17.47 | 17.66 | 17.46 | 17.51 | 36,534 | +0.05(+0.27%) |
Aug 14, 2015 | 17.05 | 17.57 | 17.05 | 17.47 | 35,968 | +0.41(+2.40%) |
Aug 13, 2015 | 16.90 | 17.58 | 16.86 | 17.06 | 11,968 | +0.14(+0.82%) |
Aug 12, 2015 | 16.84 | 17.32 | 16.81 | 16.92 | 23,195 | +0.02(+0.09%) |
Aug 11, 2015 | 16.87 | 16.98 | 16.70 | 16.90 | 13,387 | +0.03(+0.16%) |
Aug 10, 2015 | 16.94 | 17.00 | 16.76 | 16.87 | 75,026 | +0.02(+0.09%) |
Aug 07, 2015 | 17.29 | 17.29 | 16.80 | 16.86 | 16,998 | -0.47(-2.72%) |
Aug 06, 2015 | 17.14 | 17.46 | 17.14 | 17.33 | 20,102 | +0.06(+0.34%) |
Aug 05, 2015 | 16.95 | 17.38 | 16.95 | 17.27 | 23,223 | +0.28(+1.65%) |
Aug 04, 2015 | 16.99 | 17.14 | 16.87 | 16.99 | 26,349 | +0.17(+1.01%) |
Aug 03, 2015 | 17.22 | 17.47 | 16.80 | 16.82 | 52,412 | -0.48(-2.77%) |
Jul 31, 2015 | 17.23 | 17.30 | 17.14 | 17.30 | 81,799 | +0.08(+0.46%) |
Jul 30, 2015 | 17.16 | 17.28 | 17.10 | 17.22 | 70,853 | +0.05(+0.28%) |
Jul 29, 2015 | 16.80 | 17.55 | 16.80 | 17.17 | 21,273 | +0.47(+2.84%) |
Jul 28, 2015 | 16.99 | 17.27 | 16.31 | 16.70 | 50,586 | -0.15(-0.89%) |
Jul 27, 2015 | 16.84 | 17.02 | 16.81 | 16.85 | 56,201 | -0.17(-1.00%) |
Jul 24, 2015 | 18.60 | 18.60 | 16.50 | 17.02 | 167,651 | -1.68(-9.01%) |
Jul 23, 2015 | 18.58 | 18.85 | 18.58 | 18.70 | 26,326 | +0.11(+0.62%) |
Jul 22, 2015 | 18.58 | 18.63 | 18.58 | 18.59 | 17,949 | -0.05(-0.25%) |
Jul 21, 2015 | 18.68 | 18.75 | 18.58 | 18.63 | 19,705 | -0.13(-0.70%) |
Jul 20, 2015 | 18.73 | 18.84 | 18.73 | 18.76 | 11,490 | -0.01(-0.04%) |
Jul 17, 2015 | 18.63 | 18.83 | 18.59 | 18.77 | 17,916 | +0.10(+0.53%) |
Jul 16, 2015 | 18.70 | 18.70 | 18.64 | 18.67 | 8,328 | +0.00(+0.00%) |
Jul 15, 2015 | 18.68 | 18.68 | 18.58 | 18.67 | 25,077 | +0.02(+0.08%) |
Jul 14, 2015 | 18.40 | 18.82 | 18.39 | 18.66 | 65,875 | +0.15(+0.83%) |
Jul 13, 2015 | 18.58 | 18.60 | 18.46 | 18.50 | 44,691 | -0.07(-0.36%) |
Jul 10, 2015 | 18.45 | 18.58 | 18.45 | 18.57 | 33,279 | +0.15(+0.82%) |
Jul 09, 2015 | 18.41 | 18.53 | 18.39 | 18.42 | 26,559 | +0.03(+0.17%) |
Jul 08, 2015 | 18.39 | 18.48 | 18.39 | 18.39 | 28,767 | +0.00(+0.02%) |
Jul 07, 2015 | 18.39 | 18.47 | 18.39 | 18.39 | 30,054 | -0.02(-0.13%) |
Jul 06, 2015 | 18.41 | 18.53 | 18.41 | 18.41 | 23,726 | -0.11(-0.62%) |
Jul 02, 2015 | 18.50 | 18.52 | 18.52 | 18.52 | 58,677 | -0.04(-0.21%) |