Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 19.76 | 19.92 | 19.65 | 19.76 | 399,240 | +0.26(+1.33%) |
Sep 29, 2015 | 19.70 | 19.72 | 19.31 | 19.50 | 355,908 | -0.19(-0.96%) |
Sep 28, 2015 | 19.71 | 19.88 | 19.60 | 19.69 | 341,415 | -0.03(-0.15%) |
Sep 25, 2015 | 20.21 | 20.27 | 19.69 | 19.72 | 404,076 | -0.27(-1.33%) |
Sep 24, 2015 | 19.91 | 20.09 | 19.73 | 19.98 | 280,930 | -0.11(-0.52%) |
Sep 23, 2015 | 20.33 | 20.33 | 19.95 | 20.09 | 240,471 | -0.14(-0.69%) |
Sep 22, 2015 | 20.25 | 20.43 | 20.07 | 20.23 | 303,263 | -0.21(-1.03%) |
Sep 21, 2015 | 20.45 | 20.82 | 20.28 | 20.44 | 251,830 | +0.17(+0.84%) |
Sep 18, 2015 | 20.25 | 20.64 | 20.22 | 20.27 | 511,360 | -0.30(-1.46%) |
Sep 17, 2015 | 20.48 | 20.94 | 20.48 | 20.57 | 318,223 | +0.02(+0.10%) |
Sep 16, 2015 | 20.47 | 20.72 | 20.41 | 20.55 | 266,619 | +0.03(+0.15%) |
Sep 15, 2015 | 20.38 | 20.59 | 20.15 | 20.52 | 370,982 | +0.25(+1.23%) |
Sep 14, 2015 | 20.28 | 20.40 | 20.10 | 20.27 | 249,045 | +0.04(+0.20%) |
Sep 11, 2015 | 20.01 | 20.25 | 19.86 | 20.23 | 430,753 | +0.08(+0.40%) |
Sep 10, 2015 | 20.18 | 20.59 | 20.06 | 20.15 | 615,091 | -0.18(-0.89%) |
Sep 09, 2015 | 20.98 | 21.25 | 20.29 | 20.33 | 678,910 | -0.57(-2.73%) |
Sep 08, 2015 | 20.77 | 20.96 | 20.53 | 20.90 | 236,072 | +0.47(+2.30%) |
Sep 04, 2015 | 20.42 | 20.43 | 20.43 | 20.43 | 267,400 | -0.29(-1.40%) |
Sep 03, 2015 | 20.64 | 20.89 | 20.42 | 20.72 | 253,103 | +0.03(+0.14%) |
Sep 02, 2015 | 20.68 | 20.69 | 20.21 | 20.69 | 400,100 | +0.26(+1.27%) |
Sep 01, 2015 | 20.61 | 20.87 | 20.27 | 20.43 | 386,377 | -0.53(-2.53%) |
Aug 31, 2015 | 21.14 | 21.24 | 20.95 | 20.96 | 424,246 | -0.19(-0.90%) |
Aug 28, 2015 | 20.86 | 21.17 | 20.68 | 21.15 | 361,602 | +0.27(+1.29%) |
Aug 27, 2015 | 20.51 | 20.95 | 20.40 | 20.88 | 465,020 | +0.51(+2.50%) |
Aug 26, 2015 | 20.01 | 20.44 | 19.88 | 20.37 | 476,063 | +0.69(+3.51%) |
Aug 25, 2015 | 20.10 | 20.19 | 19.66 | 19.68 | 741,205 | +0.16(+0.82%) |
Aug 24, 2015 | 19.27 | 20.33 | 19.24 | 19.52 | 849,221 | -0.61(-3.03%) |
Aug 21, 2015 | 20.06 | 20.59 | 20.06 | 20.13 | 418,767 | -0.23(-1.13%) |
Aug 20, 2015 | 20.52 | 20.78 | 20.34 | 20.36 | 348,665 | -0.38(-1.83%) |
Aug 19, 2015 | 21.06 | 21.06 | 20.60 | 20.74 | 352,767 | -0.36(-1.71%) |
Aug 18, 2015 | 21.18 | 21.47 | 21.00 | 21.10 | 366,615 | -0.20(-0.94%) |
Aug 17, 2015 | 21.19 | 21.35 | 20.93 | 21.30 | 477,640 | +0.14(+0.66%) |
Aug 14, 2015 | 20.79 | 21.20 | 20.70 | 21.16 | 256,468 | +0.32(+1.54%) |
Aug 13, 2015 | 21.00 | 21.23 | 20.65 | 20.84 | 451,305 | -0.12(-0.57%) |
Aug 12, 2015 | 20.50 | 20.98 | 20.50 | 20.96 | 469,079 | +0.24(+1.16%) |
Aug 11, 2015 | 20.39 | 20.98 | 20.06 | 20.72 | 601,893 | -0.01(-0.05%) |
Aug 10, 2015 | 20.39 | 20.79 | 20.08 | 20.73 | 585,058 | +0.57(+2.83%) |
Aug 07, 2015 | 19.79 | 20.30 | 19.55 | 20.16 | 569,473 | +0.18(+0.90%) |
Aug 06, 2015 | 18.50 | 20.43 | 18.50 | 19.98 | 1,125,902 | +1.63(+8.88%) |
Aug 05, 2015 | 17.90 | 18.46 | 17.88 | 18.35 | 520,045 | +0.35(+1.94%) |
Aug 04, 2015 | 17.76 | 18.00 | 17.74 | 18.00 | 360,675 | +0.30(+1.69%) |
Aug 03, 2015 | 17.68 | 18.02 | 17.55 | 17.70 | 392,389 | -0.21(-1.17%) |
Jul 31, 2015 | 17.94 | 18.00 | 17.75 | 17.91 | 343,652 | +0.06(+0.34%) |
Jul 30, 2015 | 17.72 | 17.92 | 17.57 | 17.85 | 303,074 | +0.03(+0.17%) |
Jul 29, 2015 | 17.65 | 17.90 | 17.63 | 17.82 | 305,822 | +0.18(+1.02%) |
Jul 28, 2015 | 17.50 | 17.69 | 17.33 | 17.64 | 394,977 | +0.22(+1.26%) |
Jul 27, 2015 | 17.41 | 17.56 | 17.28 | 17.42 | 492,624 | -0.16(-0.91%) |
Jul 24, 2015 | 17.80 | 17.84 | 17.50 | 17.58 | 489,363 | -0.28(-1.57%) |
Jul 23, 2015 | 17.81 | 17.89 | 17.71 | 17.86 | 635,163 | +0.03(+0.17%) |
Jul 22, 2015 | 17.56 | 17.84 | 17.50 | 17.83 | 415,842 | +0.25(+1.42%) |
Jul 21, 2015 | 17.30 | 17.58 | 17.19 | 17.58 | 731,781 | +0.34(+1.97%) |
Jul 20, 2015 | 17.26 | 17.34 | 17.05 | 17.24 | 549,301 | -0.02(-0.12%) |
Jul 17, 2015 | 17.47 | 17.47 | 17.14 | 17.26 | 341,782 | -0.14(-0.80%) |
Jul 16, 2015 | 17.31 | 17.44 | 17.18 | 17.40 | 404,725 | +0.26(+1.52%) |
Jul 15, 2015 | 17.23 | 17.28 | 16.93 | 17.14 | 525,598 | -0.07(-0.41%) |
Jul 14, 2015 | 17.02 | 17.26 | 17.02 | 17.21 | 324,405 | +0.20(+1.18%) |
Jul 13, 2015 | 17.02 | 17.15 | 16.94 | 17.01 | 253,552 | +0.06(+0.35%) |
Jul 10, 2015 | 17.09 | 17.20 | 16.80 | 16.95 | 327,509 | +0.12(+0.71%) |
Jul 09, 2015 | 17.05 | 17.23 | 16.73 | 16.83 | 404,919 | -0.04(-0.24%) |
Jul 08, 2015 | 16.96 | 17.20 | 16.67 | 16.87 | 470,555 | -0.28(-1.63%) |
Jul 07, 2015 | 17.27 | 17.33 | 16.75 | 17.15 | 684,364 | -0.12(-0.69%) |
Jul 06, 2015 | 16.99 | 17.27 | 16.97 | 17.27 | 475,063 | +0.17(+0.99%) |
Jul 02, 2015 | 17.36 | 17.10 | 17.10 | 17.10 | 485,500 | -0.46(-2.62%) |