Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 19.88 | 20.21 | 19.02 | 20.15 | 311,062 | +0.37(+1.85%) |
Sep 29, 2015 | 20.27 | 20.28 | 19.69 | 19.78 | 138,905 | -0.36(-1.78%) |
Sep 28, 2015 | 20.27 | 20.44 | 20.01 | 20.14 | 266,974 | -0.13(-0.65%) |
Sep 25, 2015 | 20.22 | 20.49 | 20.04 | 20.27 | 241,619 | +0.24(+1.22%) |
Sep 24, 2015 | 19.61 | 20.10 | 19.61 | 20.02 | 172,253 | +0.38(+1.91%) |
Sep 23, 2015 | 19.65 | 19.77 | 19.46 | 19.65 | 113,314 | +0.10(+0.49%) |
Sep 22, 2015 | 19.45 | 19.67 | 19.42 | 19.55 | 61,851 | +0.01(+0.04%) |
Sep 21, 2015 | 19.51 | 19.82 | 19.42 | 19.54 | 108,019 | +0.11(+0.58%) |
Sep 18, 2015 | 19.19 | 19.59 | 18.87 | 19.43 | 197,384 | -0.03(-0.18%) |
Sep 17, 2015 | 19.92 | 20.05 | 19.41 | 19.47 | 174,473 | -0.47(-2.36%) |
Sep 16, 2015 | 19.73 | 20.03 | 19.73 | 19.94 | 85,163 | +0.27(+1.37%) |
Sep 15, 2015 | 19.67 | 19.83 | 19.52 | 19.67 | 105,993 | +0.05(+0.27%) |
Sep 14, 2015 | 19.66 | 19.87 | 19.43 | 19.61 | 63,940 | -0.01(-0.04%) |
Sep 11, 2015 | 19.53 | 19.66 | 19.49 | 19.62 | 67,657 | +0.01(+0.04%) |
Sep 10, 2015 | 19.42 | 19.65 | 19.42 | 19.61 | 64,579 | +0.21(+1.08%) |
Sep 09, 2015 | 19.73 | 19.91 | 19.19 | 19.40 | 128,842 | -0.19(-0.98%) |
Sep 08, 2015 | 19.32 | 19.62 | 19.32 | 19.60 | 91,032 | +0.44(+2.32%) |
Sep 04, 2015 | 18.77 | 19.15 | 19.15 | 19.15 | 69,029 | +0.16(+0.83%) |
Sep 03, 2015 | 19.16 | 19.33 | 18.85 | 18.99 | 347,693 | -0.08(-0.41%) |
Sep 02, 2015 | 19.08 | 19.16 | 18.67 | 19.07 | 174,281 | +0.11(+0.60%) |
Sep 01, 2015 | 19.26 | 19.34 | 18.82 | 18.96 | 232,544 | -0.45(-2.34%) |
Aug 31, 2015 | 18.96 | 19.43 | 18.90 | 19.41 | 134,803 | +0.37(+1.92%) |
Aug 28, 2015 | 19.00 | 19.18 | 18.95 | 19.05 | 122,169 | -0.04(-0.23%) |
Aug 27, 2015 | 19.22 | 19.22 | 18.86 | 19.09 | 177,526 | -0.03(-0.18%) |
Aug 26, 2015 | 19.06 | 19.18 | 18.61 | 19.12 | 224,620 | +0.44(+2.33%) |
Aug 25, 2015 | 19.17 | 19.17 | 18.31 | 18.69 | 302,686 | -0.10(-0.51%) |
Aug 24, 2015 | 18.31 | 19.12 | 18.31 | 18.78 | 225,344 | -0.03(-0.14%) |
Aug 21, 2015 | 18.10 | 18.97 | 17.78 | 18.81 | 175,837 | +0.44(+2.37%) |
Aug 20, 2015 | 18.55 | 18.87 | 18.36 | 18.38 | 144,070 | -0.51(-2.68%) |
Aug 19, 2015 | 18.85 | 19.12 | 18.62 | 18.88 | 133,818 | +0.00(+0.00%) |
Aug 18, 2015 | 19.24 | 19.38 | 18.84 | 18.88 | 104,759 | -0.31(-1.59%) |
Aug 17, 2015 | 19.32 | 19.40 | 19.09 | 19.19 | 65,331 | -0.25(-1.30%) |
Aug 14, 2015 | 19.05 | 19.47 | 19.00 | 19.44 | 58,241 | +0.34(+1.78%) |
Aug 13, 2015 | 19.19 | 19.26 | 19.10 | 19.10 | 83,847 | -0.13(-0.68%) |
Aug 12, 2015 | 19.45 | 19.45 | 19.16 | 19.23 | 123,047 | -0.30(-1.52%) |
Aug 11, 2015 | 19.44 | 19.63 | 19.34 | 19.53 | 117,612 | +0.03(+0.13%) |
Aug 10, 2015 | 19.22 | 19.50 | 19.13 | 19.50 | 144,317 | +0.29(+1.50%) |
Aug 07, 2015 | 19.05 | 19.23 | 18.81 | 19.21 | 143,266 | +0.03(+0.18%) |
Aug 06, 2015 | 19.60 | 19.60 | 19.02 | 19.18 | 64,247 | -0.34(-1.74%) |
Aug 05, 2015 | 19.49 | 19.85 | 19.35 | 19.52 | 138,558 | +0.17(+0.86%) |
Aug 04, 2015 | 19.34 | 19.61 | 19.23 | 19.35 | 160,667 | +0.01(+0.05%) |
Aug 03, 2015 | 19.67 | 19.67 | 19.19 | 19.34 | 133,015 | -0.38(-1.90%) |
Jul 31, 2015 | 19.53 | 19.91 | 19.49 | 19.72 | 265,126 | +0.19(+0.98%) |
Jul 30, 2015 | 19.68 | 19.91 | 19.49 | 19.53 | 400,807 | -0.24(-1.19%) |
Jul 29, 2015 | 20.36 | 20.36 | 19.51 | 19.76 | 539,527 | -0.58(-2.83%) |
Jul 28, 2015 | 20.69 | 20.75 | 20.29 | 20.34 | 168,255 | -0.44(-2.14%) |
Jul 27, 2015 | 21.15 | 21.15 | 19.75 | 20.78 | 269,076 | +0.05(+0.25%) |
Jul 24, 2015 | 20.71 | 20.77 | 20.52 | 20.73 | 184,294 | -0.07(-0.34%) |
Jul 23, 2015 | 21.18 | 21.18 | 20.68 | 20.80 | 152,882 | -0.29(-1.36%) |
Jul 22, 2015 | 20.71 | 21.22 | 20.50 | 21.09 | 161,912 | +0.39(+1.90%) |
Jul 21, 2015 | 20.99 | 21.24 | 20.50 | 20.69 | 206,782 | -0.21(-1.00%) |
Jul 20, 2015 | 20.33 | 21.07 | 20.24 | 20.90 | 192,961 | +0.51(+2.52%) |
Jul 17, 2015 | 20.37 | 20.42 | 20.25 | 20.39 | 66,457 | +0.10(+0.47%) |
Jul 16, 2015 | 20.16 | 20.35 | 19.61 | 20.29 | 62,396 | +0.19(+0.95%) |
Jul 15, 2015 | 20.43 | 20.43 | 20.04 | 20.10 | 73,615 | -0.30(-1.45%) |
Jul 14, 2015 | 20.06 | 20.43 | 20.03 | 20.40 | 116,896 | +0.25(+1.26%) |
Jul 13, 2015 | 20.29 | 20.29 | 20.00 | 20.15 | 101,588 | -0.03(-0.13%) |
Jul 10, 2015 | 20.08 | 20.39 | 20.06 | 20.17 | 135,072 | +0.25(+1.27%) |
Jul 09, 2015 | 20.09 | 20.45 | 19.87 | 19.92 | 144,854 | -0.02(-0.09%) |
Jul 08, 2015 | 20.03 | 20.17 | 19.82 | 19.94 | 65,233 | -0.21(-1.04%) |
Jul 07, 2015 | 20.45 | 20.45 | 20.04 | 20.15 | 118,869 | -0.25(-1.24%) |
Jul 06, 2015 | 20.10 | 20.42 | 20.00 | 20.40 | 159,282 | +0.13(+0.65%) |
Jul 02, 2015 | 20.28 | 20.27 | 20.27 | 20.27 | 140,122 | +0.03(+0.13%) |