Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 19.43 | 19.49 | 19.07 | 19.46 | 202,703 | +0.23(+1.18%) |
Sep 29, 2015 | 19.43 | 19.43 | 19.06 | 19.23 | 207,734 | -0.23(-1.16%) |
Sep 28, 2015 | 19.97 | 19.97 | 19.09 | 19.46 | 310,271 | -0.57(-2.86%) |
Sep 25, 2015 | 20.59 | 20.59 | 19.64 | 20.03 | 205,245 | -0.25(-1.23%) |
Sep 24, 2015 | 20.05 | 20.37 | 19.46 | 20.28 | 276,554 | +0.11(+0.52%) |
Sep 23, 2015 | 20.41 | 20.67 | 20.02 | 20.17 | 159,629 | -0.26(-1.29%) |
Sep 22, 2015 | 20.08 | 20.48 | 19.87 | 20.44 | 231,682 | +0.05(+0.22%) |
Sep 21, 2015 | 20.03 | 20.52 | 20.03 | 20.39 | 173,271 | +0.42(+2.11%) |
Sep 18, 2015 | 20.19 | 20.43 | 19.92 | 19.97 | 295,082 | -0.50(-2.47%) |
Sep 17, 2015 | 20.69 | 20.89 | 20.41 | 20.47 | 155,094 | -0.16(-0.77%) |
Sep 16, 2015 | 20.12 | 20.83 | 20.12 | 20.63 | 176,356 | +0.48(+2.39%) |
Sep 15, 2015 | 20.21 | 20.40 | 19.95 | 20.15 | 126,209 | -0.08(-0.41%) |
Sep 14, 2015 | 20.05 | 20.44 | 19.91 | 20.23 | 262,064 | +0.18(+0.90%) |
Sep 11, 2015 | 20.07 | 20.23 | 19.65 | 20.05 | 430,060 | -0.25(-1.22%) |
Sep 10, 2015 | 20.50 | 20.65 | 20.13 | 20.30 | 209,454 | -0.18(-0.88%) |
Sep 09, 2015 | 21.75 | 21.91 | 20.43 | 20.48 | 401,023 | -1.05(-4.90%) |
Sep 08, 2015 | 21.24 | 21.63 | 21.24 | 21.53 | 431,825 | +0.64(+3.06%) |
Sep 04, 2015 | 20.90 | 20.89 | 20.89 | 20.89 | 254,504 | -0.29(-1.35%) |
Sep 03, 2015 | 21.58 | 21.75 | 20.94 | 21.18 | 317,648 | -0.27(-1.26%) |
Sep 02, 2015 | 21.76 | 21.88 | 21.23 | 21.45 | 487,156 | +0.09(+0.42%) |
Sep 01, 2015 | 20.99 | 21.67 | 20.90 | 21.36 | 450,079 | +0.12(+0.56%) |
Aug 31, 2015 | 21.34 | 21.96 | 20.96 | 21.24 | 498,237 | -0.13(-0.63%) |
Aug 28, 2015 | 20.25 | 21.79 | 20.07 | 21.38 | 632,743 | +1.07(+5.25%) |
Aug 27, 2015 | 18.98 | 20.81 | 18.93 | 20.31 | 2,524,532 | +3.56(+21.28%) |
Aug 26, 2015 | 16.48 | 17.01 | 16.16 | 16.75 | 427,512 | +0.68(+4.20%) |
Aug 25, 2015 | 16.95 | 16.96 | 15.89 | 16.07 | 491,883 | -0.46(-2.77%) |
Aug 24, 2015 | 16.49 | 17.12 | 16.08 | 16.53 | 431,088 | -0.84(-4.84%) |
Aug 21, 2015 | 17.31 | 17.57 | 16.91 | 17.37 | 295,585 | -0.23(-1.28%) |
Aug 20, 2015 | 18.12 | 18.20 | 17.60 | 17.60 | 238,129 | -0.56(-3.10%) |
Aug 19, 2015 | 18.14 | 18.44 | 17.81 | 18.16 | 276,701 | -0.04(-0.21%) |
Aug 18, 2015 | 18.14 | 18.37 | 18.14 | 18.20 | 328,240 | +0.23(+1.29%) |
Aug 17, 2015 | 17.96 | 17.98 | 17.44 | 17.96 | 255,647 | -0.10(-0.54%) |
Aug 14, 2015 | 18.23 | 18.23 | 17.78 | 18.06 | 196,546 | -0.10(-0.54%) |
Aug 13, 2015 | 17.75 | 18.47 | 17.64 | 18.16 | 186,545 | +0.38(+2.11%) |
Aug 12, 2015 | 17.78 | 18.01 | 16.88 | 17.78 | 237,476 | -0.30(-1.66%) |
Aug 11, 2015 | 18.71 | 18.79 | 18.00 | 18.08 | 247,443 | -0.74(-3.91%) |
Aug 10, 2015 | 18.46 | 18.91 | 18.38 | 18.82 | 122,217 | +0.43(+2.33%) |
Aug 07, 2015 | 18.16 | 18.55 | 18.16 | 18.39 | 142,115 | +0.13(+0.74%) |
Aug 06, 2015 | 18.77 | 18.77 | 18.20 | 18.26 | 145,219 | -0.50(-2.68%) |
Aug 05, 2015 | 18.71 | 18.97 | 18.52 | 18.76 | 257,679 | +0.26(+1.42%) |
Aug 04, 2015 | 18.38 | 18.71 | 18.26 | 18.50 | 201,505 | +0.15(+0.82%) |
Aug 03, 2015 | 18.98 | 19.06 | 18.22 | 18.35 | 202,927 | -0.66(-3.47%) |
Jul 31, 2015 | 19.07 | 19.24 | 18.95 | 19.01 | 134,680 | -0.04(-0.20%) |
Jul 30, 2015 | 18.60 | 19.08 | 18.48 | 19.04 | 176,956 | +0.43(+2.30%) |
Jul 29, 2015 | 18.53 | 18.80 | 18.26 | 18.62 | 174,366 | +0.14(+0.73%) |
Jul 28, 2015 | 18.84 | 18.86 | 18.34 | 18.48 | 355,617 | -0.40(-2.11%) |
Jul 27, 2015 | 19.05 | 19.05 | 18.69 | 18.88 | 146,719 | -0.26(-1.33%) |
Jul 24, 2015 | 19.62 | 19.62 | 18.85 | 19.13 | 222,152 | -0.38(-1.96%) |
Jul 23, 2015 | 20.39 | 20.41 | 19.49 | 19.52 | 196,258 | -0.83(-4.06%) |
Jul 22, 2015 | 20.12 | 20.42 | 19.94 | 20.34 | 141,835 | +0.22(+1.08%) |
Jul 21, 2015 | 19.89 | 20.21 | 19.88 | 20.12 | 87,153 | +0.26(+1.28%) |
Jul 20, 2015 | 20.30 | 20.30 | 19.74 | 19.87 | 136,461 | -0.38(-1.89%) |
Jul 17, 2015 | 20.66 | 20.66 | 20.11 | 20.25 | 118,799 | -0.41(-2.00%) |
Jul 16, 2015 | 20.63 | 20.82 | 20.39 | 20.66 | 129,101 | +0.08(+0.40%) |
Jul 15, 2015 | 20.84 | 20.87 | 20.39 | 20.58 | 128,709 | -0.29(-1.40%) |
Jul 14, 2015 | 21.14 | 21.14 | 20.83 | 20.87 | 148,786 | -0.10(-0.47%) |
Jul 13, 2015 | 20.14 | 21.01 | 20.14 | 20.97 | 139,263 | +0.86(+4.25%) |
Jul 10, 2015 | 20.02 | 20.16 | 19.76 | 20.12 | 176,160 | +0.35(+1.75%) |
Jul 09, 2015 | 19.90 | 19.98 | 19.76 | 19.77 | 180,397 | +0.12(+0.61%) |
Jul 08, 2015 | 19.68 | 19.93 | 19.48 | 19.65 | 175,717 | -0.26(-1.32%) |
Jul 07, 2015 | 20.33 | 20.33 | 19.59 | 19.91 | 227,111 | -0.36(-1.78%) |
Jul 06, 2015 | 20.63 | 20.80 | 20.24 | 20.27 | 371,751 | -0.53(-2.56%) |
Jul 02, 2015 | 20.47 | 20.81 | 20.81 | 20.81 | 173,656 | +0.45(+2.21%) |