Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 18.38 | 18.53 | 18.31 | 18.47 | 104,273 | +0.51(+2.84%) |
Sep 29, 2015 | 18.04 | 18.16 | 17.91 | 17.96 | 87,228 | +0.13(+0.73%) |
Sep 28, 2015 | 18.14 | 18.14 | 17.83 | 17.83 | 33,838 | -0.27(-1.49%) |
Sep 25, 2015 | 18.26 | 18.33 | 18.01 | 18.10 | 23,600 | -0.04(-0.22%) |
Sep 24, 2015 | 18.17 | 18.20 | 17.98 | 18.14 | 31,969 | -0.23(-1.25%) |
Sep 23, 2015 | 18.55 | 18.61 | 18.30 | 18.37 | 18,609 | -0.47(-2.49%) |
Sep 22, 2015 | 18.87 | 18.97 | 18.59 | 18.84 | 16,051 | -0.66(-3.38%) |
Sep 21, 2015 | 19.48 | 19.61 | 19.46 | 19.50 | 35,093 | -0.17(-0.86%) |
Sep 18, 2015 | 19.80 | 19.89 | 19.50 | 19.67 | 12,547 | -0.20(-1.01%) |
Sep 17, 2015 | 19.78 | 20.03 | 19.64 | 19.87 | 8,368 | +0.14(+0.71%) |
Sep 16, 2015 | 19.57 | 19.79 | 19.56 | 19.73 | 24,442 | +0.66(+3.43%) |
Sep 15, 2015 | 18.96 | 19.15 | 18.94 | 19.07 | 59,475 | +0.29(+1.52%) |
Sep 14, 2015 | 18.81 | 18.86 | 18.66 | 18.79 | 15,640 | -0.15(-0.79%) |
Sep 11, 2015 | 18.90 | 19.00 | 18.71 | 18.94 | 33,402 | -0.14(-0.76%) |
Sep 10, 2015 | 18.80 | 19.22 | 18.80 | 19.09 | 44,727 | -0.11(-0.57%) |
Sep 09, 2015 | 19.39 | 19.43 | 19.19 | 19.20 | 25,671 | -0.16(-0.85%) |
Sep 08, 2015 | 19.31 | 19.36 | 19.13 | 19.36 | 28,353 | +0.41(+2.16%) |
Sep 04, 2015 | 18.95 | 18.95 | 18.95 | 0 | -0.21(-1.07%) | |
Sep 03, 2015 | 19.22 | 19.47 | 19.12 | 19.16 | 50,396 | +0.07(+0.34%) |
Sep 02, 2015 | 19.20 | 19.20 | 18.85 | 19.09 | 48,433 | +0.39(+2.09%) |
Sep 01, 2015 | 18.86 | 18.93 | 18.70 | 18.70 | 61,490 | -0.38(-1.97%) |
Aug 31, 2015 | 19.07 | 19.24 | 18.98 | 19.07 | 56,638 | -0.32(-1.68%) |
Aug 28, 2015 | 19.13 | 19.50 | 19.13 | 19.40 | 64,070 | +0.30(+1.57%) |
Aug 27, 2015 | 19.20 | 19.32 | 19.05 | 19.10 | 86,568 | -0.47(-2.40%) |
Aug 26, 2015 | 19.33 | 19.57 | 19.04 | 19.57 | 70,142 | +0.59(+3.11%) |
Aug 25, 2015 | 19.68 | 19.68 | 18.97 | 18.98 | 72,146 | -0.07(-0.34%) |
Aug 24, 2015 | 18.98 | 19.58 | 18.86 | 19.05 | 38,480 | -0.15(-0.81%) |
Aug 21, 2015 | 19.64 | 19.64 | 19.07 | 19.20 | 74,173 | -0.39(-1.99%) |
Aug 20, 2015 | 19.56 | 19.71 | 19.55 | 19.59 | 18,841 | -0.26(-1.31%) |
Aug 19, 2015 | 19.56 | 19.90 | 19.53 | 19.85 | 23,942 | -0.09(-0.48%) |
Aug 18, 2015 | 19.95 | 19.98 | 19.92 | 19.95 | 33,154 | -0.45(-2.18%) |
Aug 17, 2015 | 20.25 | 20.42 | 20.25 | 20.39 | 20,867 | +0.11(+0.54%) |
Aug 14, 2015 | 20.30 | 20.38 | 20.20 | 20.28 | 20,713 | -0.11(-0.52%) |
Aug 13, 2015 | 20.43 | 20.43 | 20.30 | 20.39 | 35,042 | -0.04(-0.17%) |
Aug 12, 2015 | 20.27 | 20.44 | 20.15 | 20.42 | 30,858 | -0.41(-1.97%) |
Aug 11, 2015 | 20.86 | 20.86 | 20.62 | 20.83 | 47,109 | -1.19(-5.40%) |
Aug 10, 2015 | 21.84 | 22.04 | 21.84 | 22.02 | 18,874 | +0.08(+0.36%) |
Aug 07, 2015 | 21.69 | 21.96 | 21.69 | 21.94 | 26,890 | +0.02(+0.09%) |
Aug 06, 2015 | 22.01 | 22.02 | 21.79 | 21.92 | 24,573 | -0.09(-0.41%) |
Aug 05, 2015 | 21.95 | 22.08 | 21.92 | 22.01 | 31,785 | +0.46(+2.13%) |
Aug 04, 2015 | 21.50 | 21.73 | 21.50 | 21.55 | 50,367 | +0.27(+1.27%) |
Aug 03, 2015 | 21.41 | 21.41 | 21.12 | 21.28 | 32,545 | -0.26(-1.21%) |
Jul 31, 2015 | 21.62 | 21.72 | 21.38 | 21.54 | 79,214 | +0.40(+1.92%) |
Jul 30, 2015 | 21.07 | 21.20 | 21.01 | 21.14 | 31,166 | -0.04(-0.17%) |
Jul 29, 2015 | 21.12 | 21.31 | 21.06 | 21.17 | 47,100 | -0.13(-0.61%) |
Jul 28, 2015 | 21.12 | 21.31 | 20.95 | 21.30 | 53,995 | +0.24(+1.14%) |
Jul 27, 2015 | 21.18 | 21.22 | 21.05 | 21.06 | 35,421 | -0.22(-1.03%) |
Jul 24, 2015 | 21.45 | 21.45 | 21.19 | 21.28 | 112,061 | -0.19(-0.88%) |
Jul 23, 2015 | 21.41 | 21.51 | 21.33 | 21.47 | 224,235 | +0.33(+1.56%) |
Jul 22, 2015 | 20.97 | 21.17 | 20.97 | 21.14 | 44,625 | -0.20(-0.94%) |
Jul 21, 2015 | 21.31 | 21.41 | 21.19 | 21.34 | 50,610 | -0.09(-0.40%) |
Jul 20, 2015 | 21.50 | 21.50 | 21.38 | 21.43 | 92,564 | -0.20(-0.90%) |
Jul 17, 2015 | 21.53 | 21.67 | 21.48 | 21.62 | 41,949 | +0.37(+1.74%) |
Jul 16, 2015 | 21.21 | 21.34 | 21.15 | 21.25 | 52,516 | +1.01(+4.99%) |
Jul 15, 2015 | 20.29 | 20.33 | 20.18 | 20.24 | 44,329 | -0.36(-1.75%) |
Jul 14, 2015 | 20.45 | 20.61 | 20.44 | 20.60 | 35,183 | +0.31(+1.53%) |
Jul 13, 2015 | 20.31 | 20.31 | 20.21 | 20.29 | 50,782 | +0.25(+1.25%) |
Jul 10, 2015 | 20.27 | 20.27 | 19.87 | 20.04 | 47,842 | +0.82(+4.27%) |
Jul 09, 2015 | 19.29 | 19.45 | 19.22 | 19.22 | 49,786 | +0.31(+1.64%) |
Jul 08, 2015 | 18.93 | 18.93 | 18.76 | 18.91 | 51,454 | -0.08(-0.42%) |
Jul 07, 2015 | 19.04 | 19.13 | 18.64 | 18.99 | 49,161 | -0.39(-2.01%) |
Jul 06, 2015 | 19.38 | 19.44 | 19.21 | 19.38 | 32,496 | -0.21(-1.07%) |
Jul 02, 2015 | 19.59 | 19.59 | 19.59 | 0 | +0.21(+1.11%) |