Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 17.63 | 17.75 | 17.44 | 17.60 | 28,511 | +0.09(+0.49%) |
Sep 29, 2015 | 17.51 | 17.67 | 17.43 | 17.51 | 30,428 | +0.09(+0.49%) |
Sep 28, 2015 | 17.35 | 17.62 | 17.18 | 17.43 | 27,776 | -0.05(-0.26%) |
Sep 25, 2015 | 17.71 | 17.75 | 17.44 | 17.47 | 38,723 | -0.14(-0.82%) |
Sep 24, 2015 | 17.44 | 17.69 | 17.44 | 17.62 | 22,631 | +0.11(+0.64%) |
Sep 23, 2015 | 17.54 | 17.62 | 17.47 | 17.51 | 12,277 | +0.07(+0.38%) |
Sep 22, 2015 | 17.42 | 17.63 | 17.42 | 17.44 | 21,132 | -0.07(-0.41%) |
Sep 21, 2015 | 17.49 | 17.71 | 17.46 | 17.51 | 17,863 | +0.11(+0.64%) |
Sep 18, 2015 | 17.51 | 17.72 | 17.35 | 17.40 | 53,564 | -0.32(-1.79%) |
Sep 17, 2015 | 17.97 | 18.12 | 17.67 | 17.72 | 40,920 | -0.08(-0.44%) |
Sep 16, 2015 | 17.99 | 17.99 | 17.61 | 17.80 | 20,561 | -0.13(-0.72%) |
Sep 15, 2015 | 17.79 | 17.97 | 17.76 | 17.93 | 17,437 | +0.21(+1.20%) |
Sep 14, 2015 | 17.56 | 17.73 | 17.51 | 17.71 | 19,402 | +0.16(+0.92%) |
Sep 11, 2015 | 17.47 | 17.69 | 17.47 | 17.55 | 39,040 | -0.04(-0.22%) |
Sep 10, 2015 | 17.63 | 17.71 | 17.45 | 17.59 | 18,789 | +0.05(+0.29%) |
Sep 09, 2015 | 17.74 | 17.93 | 17.45 | 17.54 | 33,923 | -0.08(-0.48%) |
Sep 08, 2015 | 17.62 | 17.63 | 17.51 | 17.62 | 23,253 | +0.21(+1.23%) |
Sep 04, 2015 | 17.44 | 17.41 | 17.41 | 17.41 | 15,319 | -0.16(-0.92%) |
Sep 03, 2015 | 17.57 | 17.64 | 17.54 | 17.57 | 14,981 | +0.03(+0.18%) |
Sep 02, 2015 | 17.38 | 17.58 | 17.32 | 17.54 | 16,382 | +0.28(+1.61%) |
Sep 01, 2015 | 17.52 | 17.69 | 17.20 | 17.26 | 44,182 | -0.37(-2.09%) |
Aug 31, 2015 | 17.41 | 17.65 | 17.41 | 17.63 | 15,984 | +0.17(+0.99%) |
Aug 28, 2015 | 17.30 | 17.60 | 17.30 | 17.46 | 26,889 | +0.06(+0.37%) |
Aug 27, 2015 | 17.44 | 17.52 | 17.29 | 17.39 | 28,712 | -0.01(-0.04%) |
Aug 26, 2015 | 17.38 | 17.45 | 17.06 | 17.40 | 44,473 | +0.33(+1.91%) |
Aug 25, 2015 | 17.60 | 17.60 | 17.06 | 17.07 | 40,589 | -0.15(-0.89%) |
Aug 24, 2015 | 17.09 | 17.42 | 17.09 | 17.23 | 97,636 | -0.22(-1.25%) |
Aug 21, 2015 | 17.12 | 17.46 | 17.03 | 17.44 | 57,454 | +0.20(+1.19%) |
Aug 20, 2015 | 17.37 | 17.53 | 17.24 | 17.24 | 25,789 | -0.25(-1.43%) |
Aug 19, 2015 | 17.53 | 17.61 | 17.30 | 17.49 | 26,941 | -0.07(-0.40%) |
Aug 18, 2015 | 17.61 | 17.82 | 17.51 | 17.56 | 22,437 | -0.19(-1.05%) |
Aug 17, 2015 | 17.80 | 17.92 | 17.52 | 17.75 | 21,032 | +0.10(+0.54%) |
Aug 14, 2015 | 17.37 | 17.66 | 17.24 | 17.65 | 21,563 | +0.22(+1.29%) |
Aug 13, 2015 | 17.42 | 17.55 | 17.22 | 17.42 | 22,264 | +0.01(+0.04%) |
Aug 12, 2015 | 17.83 | 17.89 | 17.35 | 17.42 | 51,117 | -0.50(-2.79%) |
Aug 11, 2015 | 17.80 | 17.93 | 17.59 | 17.92 | 26,162 | +0.08(+0.47%) |
Aug 10, 2015 | 17.93 | 18.12 | 17.79 | 17.83 | 50,188 | +0.04(+0.22%) |
Aug 07, 2015 | 17.69 | 17.95 | 17.67 | 17.80 | 39,546 | +0.02(+0.11%) |
Aug 06, 2015 | 18.01 | 18.13 | 17.71 | 17.78 | 42,924 | -0.15(-0.82%) |
Aug 05, 2015 | 17.92 | 18.15 | 17.90 | 17.92 | 45,931 | +0.06(+0.36%) |
Aug 04, 2015 | 17.81 | 18.17 | 17.81 | 17.86 | 28,837 | +0.05(+0.29%) |
Aug 03, 2015 | 17.59 | 17.89 | 17.52 | 17.81 | 43,242 | +0.17(+0.98%) |
Jul 31, 2015 | 17.65 | 17.74 | 17.53 | 17.64 | 28,979 | -0.01(-0.07%) |
Jul 30, 2015 | 17.57 | 17.76 | 17.54 | 17.65 | 25,142 | +0.03(+0.18%) |
Jul 29, 2015 | 17.72 | 17.87 | 17.52 | 17.62 | 53,434 | -0.11(-0.61%) |
Jul 28, 2015 | 17.61 | 17.80 | 17.52 | 17.73 | 30,433 | +0.07(+0.40%) |
Jul 27, 2015 | 17.58 | 17.81 | 17.56 | 17.66 | 26,410 | +0.03(+0.15%) |
Jul 24, 2015 | 17.81 | 17.89 | 17.56 | 17.63 | 19,962 | -0.24(-1.33%) |
Jul 23, 2015 | 18.26 | 18.26 | 17.80 | 17.87 | 19,767 | -0.38(-2.07%) |
Jul 22, 2015 | 17.75 | 18.29 | 17.74 | 18.24 | 81,552 | +0.50(+2.81%) |
Jul 21, 2015 | 17.68 | 17.81 | 17.62 | 17.75 | 16,516 | +0.06(+0.33%) |
Jul 20, 2015 | 17.67 | 17.83 | 17.64 | 17.69 | 12,303 | -0.16(-0.90%) |
Jul 17, 2015 | 17.87 | 17.90 | 17.81 | 17.85 | 16,678 | +0.03(+0.14%) |
Jul 16, 2015 | 17.87 | 17.91 | 17.75 | 17.82 | 17,772 | +0.01(+0.07%) |
Jul 15, 2015 | 17.82 | 17.91 | 17.78 | 17.81 | 14,677 | -0.01(-0.04%) |
Jul 14, 2015 | 17.64 | 17.82 | 17.61 | 17.82 | 27,790 | +0.10(+0.58%) |
Jul 13, 2015 | 17.55 | 17.72 | 17.51 | 17.71 | 18,376 | +0.27(+1.54%) |
Jul 10, 2015 | 17.41 | 17.45 | 17.29 | 17.44 | 20,906 | +0.15(+0.89%) |
Jul 09, 2015 | 17.32 | 17.35 | 17.18 | 17.29 | 19,417 | +0.09(+0.52%) |
Jul 08, 2015 | 17.27 | 17.35 | 17.15 | 17.20 | 26,026 | -0.10(-0.56%) |
Jul 07, 2015 | 17.30 | 17.35 | 17.17 | 17.30 | 15,417 | -0.03(-0.18%) |
Jul 06, 2015 | 17.28 | 17.44 | 17.19 | 17.33 | 29,616 | -0.01(-0.04%) |
Jul 02, 2015 | 17.35 | 17.34 | 17.34 | 17.34 | 29,825 | -0.06(-0.37%) |