Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 18.82 | 18.84 | 17.92 | 18.66 | 771,280 | +0.06(+0.32%) |
Sep 29, 2015 | 19.21 | 19.21 | 18.43 | 18.60 | 710,018 | -0.45(-2.36%) |
Sep 28, 2015 | 19.28 | 19.32 | 18.78 | 19.05 | 1,133,396 | -0.25(-1.30%) |
Sep 25, 2015 | 19.52 | 19.60 | 19.26 | 19.30 | 361,143 | -0.16(-0.82%) |
Sep 24, 2015 | 19.05 | 19.55 | 18.75 | 19.46 | 440,640 | +0.22(+1.14%) |
Sep 23, 2015 | 18.97 | 19.33 | 18.86 | 19.24 | 366,239 | +0.37(+1.96%) |
Sep 22, 2015 | 19.00 | 19.03 | 18.63 | 18.87 | 379,881 | -0.28(-1.46%) |
Sep 21, 2015 | 19.66 | 19.89 | 18.90 | 19.15 | 652,416 | -0.02(-0.10%) |
Sep 18, 2015 | 19.41 | 19.74 | 19.04 | 19.17 | 1,687,740 | -0.53(-2.69%) |
Sep 17, 2015 | 19.29 | 20.00 | 19.23 | 19.70 | 455,666 | +0.47(+2.44%) |
Sep 16, 2015 | 19.06 | 19.41 | 18.88 | 19.23 | 291,791 | +0.14(+0.73%) |
Sep 15, 2015 | 19.26 | 19.26 | 18.95 | 19.09 | 352,084 | -0.07(-0.37%) |
Sep 14, 2015 | 19.59 | 19.64 | 18.95 | 19.16 | 248,745 | -0.43(-2.19%) |
Sep 11, 2015 | 18.84 | 19.61 | 18.72 | 19.59 | 392,222 | +0.31(+1.61%) |
Sep 10, 2015 | 19.29 | 19.50 | 18.66 | 19.28 | 478,942 | -0.34(-1.73%) |
Sep 09, 2015 | 20.14 | 20.14 | 19.31 | 19.62 | 305,219 | -0.47(-2.34%) |
Sep 08, 2015 | 19.72 | 20.16 | 19.45 | 20.09 | 365,779 | +0.77(+3.99%) |
Sep 04, 2015 | 19.68 | 19.32 | 19.32 | 19.32 | 357,600 | -0.66(-3.30%) |
Sep 03, 2015 | 20.05 | 20.20 | 19.84 | 19.98 | 201,429 | +0.12(+0.60%) |
Sep 02, 2015 | 19.54 | 19.89 | 19.26 | 19.86 | 351,673 | +0.53(+2.74%) |
Sep 01, 2015 | 19.60 | 19.89 | 19.12 | 19.33 | 352,147 | -0.62(-3.11%) |
Aug 31, 2015 | 19.31 | 20.01 | 19.25 | 19.95 | 331,842 | +0.52(+2.68%) |
Aug 28, 2015 | 19.38 | 19.81 | 19.22 | 19.43 | 299,046 | +0.02(+0.10%) |
Aug 27, 2015 | 19.61 | 19.90 | 18.98 | 19.41 | 515,176 | +0.01(+0.05%) |
Aug 26, 2015 | 19.52 | 19.52 | 18.39 | 19.40 | 692,480 | +0.49(+2.59%) |
Aug 25, 2015 | 19.95 | 20.02 | 18.82 | 18.91 | 515,009 | -0.65(-3.32%) |
Aug 24, 2015 | 19.84 | 20.44 | 19.00 | 19.56 | 800,003 | -1.00(-4.86%) |
Aug 21, 2015 | 20.75 | 21.35 | 20.53 | 20.56 | 1,450,138 | -0.71(-3.34%) |
Aug 20, 2015 | 21.11 | 21.47 | 21.03 | 21.27 | 414,490 | -0.03(-0.14%) |
Aug 19, 2015 | 21.18 | 21.55 | 20.97 | 21.30 | 420,149 | +0.06(+0.28%) |
Aug 18, 2015 | 20.72 | 21.39 | 20.71 | 21.24 | 343,223 | +0.57(+2.76%) |
Aug 17, 2015 | 19.97 | 20.68 | 19.79 | 20.67 | 272,599 | +0.57(+2.84%) |
Aug 14, 2015 | 19.91 | 20.12 | 19.72 | 20.10 | 292,546 | -0.05(-0.25%) |
Aug 13, 2015 | 19.97 | 20.20 | 19.61 | 20.15 | 310,827 | +0.14(+0.70%) |
Aug 12, 2015 | 19.83 | 20.08 | 19.49 | 20.01 | 311,312 | +0.07(+0.35%) |
Aug 11, 2015 | 20.12 | 20.12 | 19.63 | 19.94 | 339,992 | -0.25(-1.24%) |
Aug 10, 2015 | 19.80 | 20.20 | 19.67 | 20.19 | 309,949 | +0.33(+1.66%) |
Aug 07, 2015 | 19.75 | 19.91 | 18.95 | 19.86 | 411,612 | -0.09(-0.45%) |
Aug 06, 2015 | 20.08 | 20.62 | 19.62 | 19.95 | 662,970 | +0.49(+2.52%) |
Aug 05, 2015 | 19.30 | 20.13 | 18.95 | 19.46 | 683,249 | +0.54(+2.85%) |
Aug 04, 2015 | 19.23 | 19.40 | 18.88 | 18.92 | 448,099 | -0.32(-1.66%) |
Aug 03, 2015 | 19.28 | 19.47 | 19.08 | 19.24 | 555,831 | -0.01(-0.05%) |
Jul 31, 2015 | 19.31 | 19.63 | 19.09 | 19.25 | 572,407 | +0.03(+0.16%) |
Jul 30, 2015 | 19.28 | 19.39 | 19.04 | 19.22 | 347,040 | -0.13(-0.67%) |
Jul 29, 2015 | 19.11 | 19.46 | 18.98 | 19.35 | 319,475 | +0.13(+0.68%) |
Jul 28, 2015 | 19.06 | 19.48 | 18.60 | 19.22 | 287,241 | +0.25(+1.32%) |
Jul 27, 2015 | 18.95 | 19.08 | 18.68 | 18.97 | 272,096 | -0.03(-0.16%) |
Jul 24, 2015 | 19.74 | 19.74 | 18.71 | 19.00 | 410,457 | -0.76(-3.85%) |
Jul 23, 2015 | 20.15 | 20.47 | 19.58 | 19.76 | 406,289 | -0.35(-1.74%) |
Jul 22, 2015 | 19.68 | 20.34 | 19.61 | 20.11 | 317,676 | +0.46(+2.34%) |
Jul 21, 2015 | 19.80 | 19.82 | 19.42 | 19.65 | 210,080 | -0.05(-0.25%) |
Jul 20, 2015 | 19.92 | 19.92 | 19.39 | 19.70 | 230,525 | -0.20(-1.01%) |
Jul 17, 2015 | 20.43 | 20.61 | 19.82 | 19.90 | 346,824 | -0.43(-2.12%) |
Jul 16, 2015 | 20.55 | 20.57 | 20.27 | 20.33 | 176,882 | -0.13(-0.64%) |
Jul 15, 2015 | 20.85 | 20.91 | 20.37 | 20.46 | 244,357 | -0.42(-2.01%) |
Jul 14, 2015 | 20.59 | 20.97 | 20.54 | 20.88 | 209,286 | +0.25(+1.21%) |
Jul 13, 2015 | 20.60 | 20.79 | 20.48 | 20.63 | 184,866 | +0.13(+0.63%) |
Jul 10, 2015 | 20.12 | 20.60 | 20.04 | 20.50 | 182,355 | +0.48(+2.40%) |
Jul 09, 2015 | 20.63 | 20.63 | 19.81 | 20.02 | 423,590 | -0.30(-1.48%) |
Jul 08, 2015 | 20.45 | 20.60 | 20.20 | 20.32 | 161,316 | -0.30(-1.45%) |
Jul 07, 2015 | 20.37 | 20.67 | 19.88 | 20.62 | 252,499 | +0.21(+1.03%) |
Jul 06, 2015 | 20.10 | 20.63 | 19.99 | 20.41 | 256,809 | +0.08(+0.39%) |
Jul 02, 2015 | 20.54 | 20.33 | 20.33 | 20.33 | 157,400 | -0.14(-0.68%) |