Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 18.01 | 18.07 | 17.96 | 17.96 | 781 | +0.16(+0.91%) |
Oct 29, 2015 | 17.89 | 18.03 | 17.80 | 17.80 | 6,946 | -0.09(-0.50%) |
Oct 28, 2015 | 17.89 | 17.89 | 17.89 | 17.89 | 228 | +0.19(+1.07%) |
Oct 27, 2015 | 17.72 | 17.72 | 17.70 | 17.70 | 229 | -0.15(-0.86%) |
Oct 26, 2015 | 17.85 | 17.85 | 17.85 | 17.85 | 126 | -0.03(-0.15%) |
Oct 23, 2015 | 17.88 | 17.88 | 17.88 | 17.88 | 110 | +0.33(+1.86%) |
Oct 22, 2015 | 17.48 | 17.55 | 17.44 | 17.55 | 1,235 | -0.19(-1.07%) |
Oct 21, 2015 | 17.74 | 17.74 | 17.74 | 17.74 | 121 | +0.15(+0.84%) |
Oct 20, 2015 | 17.59 | 17.59 | 17.59 | 17.59 | 117 | -0.28(-1.59%) |
Oct 19, 2015 | 17.87 | 17.88 | 17.81 | 17.88 | 667 | +0.00(+0.00%) |
Oct 16, 2015 | 17.86 | 17.96 | 17.86 | 17.88 | 603 | +0.26(+1.46%) |
Oct 15, 2015 | 17.62 | 17.62 | 17.62 | 17.62 | 113 | +0.02(+0.13%) |
Oct 14, 2015 | 17.60 | 17.60 | 17.60 | 17.60 | 110 | -0.09(-0.51%) |
Oct 13, 2015 | 17.69 | 17.69 | 17.69 | 17.69 | 113 | -0.06(-0.35%) |
Oct 12, 2015 | 17.75 | 17.75 | 17.75 | 17.75 | 110 | -0.14(-0.78%) |
Oct 09, 2015 | 17.86 | 17.89 | 17.86 | 17.89 | 335 | +0.39(+2.24%) |
Oct 08, 2015 | 17.50 | 17.50 | 17.50 | 17.50 | 222 | -0.11(-0.62%) |
Oct 07, 2015 | 17.61 | 17.61 | 17.61 | 17.61 | 110 | +0.25(+1.46%) |
Oct 06, 2015 | 17.35 | 17.35 | 17.35 | 17.35 | 110 | -0.26(-1.49%) |
Oct 05, 2015 | 17.62 | 17.62 | 17.62 | 17.62 | 110 | +0.40(+2.31%) |
Oct 02, 2015 | 16.91 | 17.22 | 16.91 | 17.22 | 667 | +0.50(+2.97%) |
Oct 01, 2015 | 16.72 | 16.72 | 16.72 | 16.72 | 1,413 | -0.23(-1.38%) |
Sep 30, 2015 | 16.96 | 16.96 | 16.96 | 16.96 | 110 | +0.09(+0.54%) |
Sep 29, 2015 | 16.87 | 16.87 | 16.87 | 16.87 | 110 | -0.28(-1.63%) |
Sep 28, 2015 | 17.15 | 17.15 | 17.15 | 17.15 | 643 | -0.36(-2.06%) |
Sep 25, 2015 | 17.81 | 17.81 | 17.51 | 17.51 | 1,648 | -0.19(-1.07%) |
Sep 24, 2015 | 17.89 | 17.89 | 17.70 | 17.70 | 388 | -0.21(-1.16%) |
Sep 23, 2015 | 18.11 | 18.11 | 17.90 | 17.90 | 490 | -0.04(-0.20%) |
Sep 22, 2015 | 17.94 | 17.94 | 17.94 | 17.94 | 222 | -0.38(-2.07%) |
Sep 21, 2015 | 18.32 | 18.32 | 18.32 | 18.32 | 2,656 | -0.12(-0.63%) |
Sep 18, 2015 | 18.50 | 18.55 | 18.45 | 18.44 | 11,803 | -0.29(-1.54%) |
Sep 17, 2015 | 18.73 | 18.73 | 18.73 | 18.73 | 110 | +0.16(+0.88%) |
Sep 16, 2015 | 18.56 | 18.56 | 18.56 | 18.56 | 214 | +0.22(+1.18%) |
Sep 15, 2015 | 18.35 | 18.35 | 18.35 | 18.35 | 1,235 | +0.23(+1.30%) |
Sep 14, 2015 | 18.02 | 18.15 | 18.02 | 18.11 | 992 | -0.04(-0.20%) |
Sep 11, 2015 | 18.15 | 18.15 | 18.15 | 18.15 | 166 | +0.09(+0.50%) |
Sep 10, 2015 | 18.06 | 18.06 | 18.06 | 18.06 | 110 | -0.07(-0.40%) |
Sep 09, 2015 | 18.43 | 18.43 | 18.13 | 18.13 | 1,966 | +0.06(+0.35%) |
Sep 08, 2015 | 18.07 | 18.07 | 18.07 | 18.07 | 142 | +0.54(+3.09%) |
Sep 04, 2015 | 17.53 | 17.53 | 17.53 | 17.53 | 221 | -0.35(-1.97%) |
Sep 03, 2015 | 17.88 | 17.88 | 17.88 | 17.88 | 110 | +0.20(+1.15%) |
Sep 02, 2015 | 17.48 | 17.67 | 17.48 | 17.67 | 698 | +0.19(+1.11%) |
Sep 01, 2015 | 17.60 | 17.60 | 17.48 | 17.48 | 510 | -0.66(-3.63%) |
Aug 31, 2015 | 18.11 | 18.17 | 18.08 | 18.14 | 5,249 | -0.13(-0.69%) |
Aug 28, 2015 | 18.23 | 18.36 | 18.23 | 18.27 | 3,045 | +0.18(+0.98%) |
Aug 27, 2015 | 17.83 | 18.18 | 17.83 | 18.09 | 2,881 | +0.54(+3.08%) |
Aug 26, 2015 | 17.25 | 17.55 | 17.15 | 17.55 | 598 | +0.06(+0.34%) |
Aug 25, 2015 | 17.42 | 17.49 | 17.42 | 17.49 | 277 | +0.38(+2.22%) |
Aug 24, 2015 | 16.02 | 17.13 | 15.80 | 17.11 | 11,148 | -0.51(-2.92%) |
Aug 21, 2015 | 17.67 | 17.78 | 17.62 | 17.62 | 4,251 | -0.32(-1.81%) |
Aug 20, 2015 | 18.08 | 18.08 | 17.95 | 17.95 | 1,519 | -0.78(-4.14%) |
Aug 19, 2015 | 18.77 | 18.77 | 18.73 | 18.73 | 1,033 | -0.21(-1.10%) |
Aug 18, 2015 | 18.93 | 18.93 | 18.93 | 18.93 | 185 | -0.12(-0.65%) |
Aug 17, 2015 | 19.06 | 19.06 | 19.06 | 19.06 | 166 | +0.14(+0.75%) |
Aug 14, 2015 | 18.92 | 18.92 | 18.92 | 18.92 | 192 | -0.03(-0.13%) |
Aug 13, 2015 | 18.94 | 18.94 | 18.94 | 18.94 | 166 | +0.17(+0.90%) |
Aug 12, 2015 | 18.55 | 18.77 | 18.55 | 18.77 | 1,772 | -0.18(-0.94%) |
Aug 11, 2015 | 18.88 | 18.95 | 18.88 | 18.95 | 524 | -0.25(-1.32%) |
Aug 10, 2015 | 18.82 | 19.23 | 18.82 | 19.20 | 675 | +0.45(+2.42%) |
Aug 07, 2015 | 18.75 | 18.75 | 18.75 | 18.75 | 195 | -0.02(-0.11%) |
Aug 06, 2015 | 18.73 | 18.77 | 18.68 | 18.77 | 1,584 | -0.27(-1.42%) |
Aug 05, 2015 | 19.19 | 19.19 | 19.04 | 19.04 | 2,493 | +0.05(+0.24%) |
Aug 04, 2015 | 19.02 | 19.02 | 19.00 | 19.00 | 491 | -0.05(-0.28%) |