Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 17.85 | 18.08 | 17.85 | 18.07 | 336,242 | +0.33(+1.87%) |
Sep 29, 2015 | 17.74 | 17.80 | 17.66 | 17.73 | 166,945 | -0.01(-0.03%) |
Sep 28, 2015 | 17.98 | 17.98 | 17.71 | 17.74 | 122,585 | -0.32(-1.78%) |
Sep 25, 2015 | 18.11 | 18.27 | 17.96 | 18.06 | 139,890 | +0.09(+0.49%) |
Sep 24, 2015 | 17.95 | 18.04 | 17.88 | 17.97 | 153,107 | -0.12(-0.69%) |
Sep 23, 2015 | 18.11 | 18.24 | 17.97 | 18.10 | 215,149 | +0.07(+0.37%) |
Sep 22, 2015 | 18.09 | 18.22 | 17.94 | 18.03 | 124,551 | -0.29(-1.61%) |
Sep 21, 2015 | 18.25 | 18.37 | 18.21 | 18.32 | 137,964 | +0.22(+1.23%) |
Sep 18, 2015 | 18.23 | 18.31 | 17.99 | 18.10 | 271,313 | -0.36(-1.96%) |
Sep 17, 2015 | 18.61 | 18.74 | 18.42 | 18.46 | 127,411 | -0.17(-0.89%) |
Sep 16, 2015 | 18.54 | 18.74 | 18.41 | 18.63 | 290,383 | +0.07(+0.36%) |
Sep 15, 2015 | 18.49 | 18.61 | 18.36 | 18.56 | 52,797 | +0.16(+0.84%) |
Sep 14, 2015 | 18.46 | 18.51 | 18.29 | 18.41 | 158,395 | -0.09(-0.50%) |
Sep 11, 2015 | 18.31 | 18.52 | 18.29 | 18.50 | 60,172 | +0.08(+0.42%) |
Sep 10, 2015 | 18.37 | 18.63 | 18.32 | 18.42 | 291,974 | +0.06(+0.34%) |
Sep 09, 2015 | 18.70 | 18.72 | 18.35 | 18.36 | 103,190 | -0.22(-1.17%) |
Sep 08, 2015 | 18.36 | 18.62 | 18.36 | 18.58 | 98,055 | +0.40(+2.22%) |
Sep 04, 2015 | 18.12 | 18.17 | 18.17 | 18.17 | 110,402 | -0.16(-0.87%) |
Sep 03, 2015 | 18.18 | 18.64 | 18.18 | 18.33 | 226,435 | +0.18(+1.00%) |
Sep 02, 2015 | 18.09 | 18.31 | 17.94 | 18.15 | 152,871 | +0.18(+1.01%) |
Sep 01, 2015 | 18.25 | 18.32 | 17.95 | 17.97 | 160,653 | -0.64(-3.42%) |
Aug 31, 2015 | 18.42 | 18.63 | 18.27 | 18.61 | 181,899 | +0.02(+0.08%) |
Aug 28, 2015 | 18.54 | 18.67 | 18.52 | 18.59 | 178,184 | -0.03(-0.17%) |
Aug 27, 2015 | 18.49 | 18.72 | 18.33 | 18.62 | 219,921 | +0.36(+1.95%) |
Aug 26, 2015 | 18.36 | 18.36 | 17.94 | 18.27 | 230,721 | +0.19(+1.06%) |
Aug 25, 2015 | 18.57 | 18.63 | 18.07 | 18.08 | 227,985 | -0.22(-1.22%) |
Aug 24, 2015 | 18.32 | 18.81 | 18.27 | 18.30 | 249,339 | -0.87(-4.56%) |
Aug 21, 2015 | 19.45 | 19.45 | 19.14 | 19.17 | 247,821 | -0.40(-2.03%) |
Aug 20, 2015 | 19.63 | 19.79 | 19.56 | 19.57 | 198,150 | -0.29(-1.46%) |
Aug 19, 2015 | 19.99 | 20.03 | 19.79 | 19.86 | 136,351 | -0.20(-1.01%) |
Aug 18, 2015 | 20.12 | 20.20 | 19.97 | 20.06 | 167,649 | -0.12(-0.62%) |
Aug 17, 2015 | 20.20 | 20.20 | 19.89 | 20.19 | 136,023 | -0.11(-0.56%) |
Aug 14, 2015 | 20.01 | 20.34 | 20.01 | 20.30 | 114,240 | +0.20(+1.00%) |
Aug 13, 2015 | 20.07 | 20.19 | 19.98 | 20.10 | 194,134 | -0.05(-0.26%) |
Aug 12, 2015 | 20.28 | 20.28 | 19.95 | 20.15 | 117,273 | -0.21(-1.01%) |
Aug 11, 2015 | 20.16 | 20.37 | 20.16 | 20.36 | 126,401 | -0.02(-0.08%) |
Aug 10, 2015 | 20.19 | 20.37 | 20.16 | 20.37 | 169,470 | +0.34(+1.72%) |
Aug 07, 2015 | 19.91 | 20.03 | 19.90 | 20.03 | 120,227 | +0.07(+0.33%) |
Aug 06, 2015 | 20.05 | 20.12 | 19.85 | 19.96 | 216,989 | -0.11(-0.56%) |
Aug 05, 2015 | 20.12 | 20.17 | 19.93 | 20.07 | 264,574 | +0.04(+0.18%) |
Aug 04, 2015 | 20.07 | 20.07 | 19.80 | 20.04 | 267,498 | -0.07(-0.36%) |
Aug 03, 2015 | 19.84 | 20.25 | 19.68 | 20.11 | 388,041 | -0.25(-1.24%) |
Jul 31, 2015 | 20.44 | 20.46 | 20.30 | 20.36 | 302,564 | -0.03(-0.15%) |
Jul 30, 2015 | 20.34 | 20.55 | 20.26 | 20.39 | 121,710 | -0.02(-0.08%) |
Jul 29, 2015 | 20.29 | 20.43 | 20.29 | 20.41 | 235,926 | +0.12(+0.61%) |
Jul 28, 2015 | 20.44 | 20.44 | 20.24 | 20.28 | 190,725 | -0.07(-0.33%) |
Jul 27, 2015 | 20.53 | 20.54 | 20.29 | 20.35 | 138,281 | -0.25(-1.20%) |
Jul 24, 2015 | 20.58 | 20.61 | 20.35 | 20.60 | 250,071 | +0.11(+0.55%) |
Jul 23, 2015 | 20.58 | 20.58 | 20.43 | 20.48 | 150,233 | -0.07(-0.33%) |
Jul 22, 2015 | 20.41 | 20.57 | 20.32 | 20.55 | 91,626 | +0.06(+0.28%) |
Jul 21, 2015 | 20.43 | 20.55 | 20.29 | 20.49 | 281,991 | +0.03(+0.15%) |
Jul 20, 2015 | 20.55 | 20.70 | 20.37 | 20.46 | 176,726 | -0.07(-0.33%) |
Jul 17, 2015 | 20.58 | 20.61 | 20.43 | 20.53 | 104,125 | -0.08(-0.37%) |
Jul 16, 2015 | 20.68 | 20.74 | 20.57 | 20.61 | 85,164 | +0.06(+0.30%) |
Jul 15, 2015 | 20.57 | 20.57 | 20.38 | 20.55 | 453,484 | -0.10(-0.50%) |
Jul 14, 2015 | 20.76 | 20.81 | 20.62 | 20.65 | 254,319 | -0.13(-0.62%) |
Jul 13, 2015 | 20.81 | 20.87 | 20.66 | 20.78 | 159,906 | +0.13(+0.65%) |
Jul 10, 2015 | 20.56 | 20.68 | 20.49 | 20.64 | 148,511 | +0.35(+1.72%) |
Jul 09, 2015 | 20.28 | 20.39 | 20.24 | 20.29 | 444,167 | +0.11(+0.54%) |
Jul 08, 2015 | 20.18 | 20.26 | 20.10 | 20.19 | 227,000 | -0.12(-0.58%) |
Jul 07, 2015 | 20.34 | 20.35 | 20.13 | 20.30 | 239,573 | +0.02(+0.08%) |
Jul 06, 2015 | 20.13 | 20.29 | 20.04 | 20.29 | 263,834 | +0.07(+0.36%) |
Jul 02, 2015 | 20.24 | 20.22 | 20.22 | 20.22 | 416,811 | -0.03(-0.13%) |