Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 18.20 | 18.71 | 17.88 | 18.65 | 144,653 | +0.42(+2.30%) |
Sep 29, 2015 | 18.35 | 18.35 | 17.97 | 18.23 | 199,370 | -0.13(-0.71%) |
Sep 28, 2015 | 18.89 | 19.06 | 18.31 | 18.36 | 116,904 | -0.59(-3.11%) |
Sep 25, 2015 | 18.91 | 19.07 | 18.63 | 18.95 | 72,637 | +0.14(+0.74%) |
Sep 24, 2015 | 18.50 | 18.82 | 18.27 | 18.81 | 81,936 | +0.22(+1.18%) |
Sep 23, 2015 | 18.64 | 18.70 | 18.48 | 18.59 | 47,750 | -0.09(-0.48%) |
Sep 22, 2015 | 18.75 | 18.89 | 18.41 | 18.68 | 44,758 | -0.15(-0.80%) |
Sep 21, 2015 | 18.15 | 19.23 | 18.15 | 18.83 | 42,187 | +0.39(+2.11%) |
Sep 18, 2015 | 19.13 | 19.21 | 18.44 | 18.44 | 181,560 | -0.82(-4.26%) |
Sep 17, 2015 | 19.48 | 19.53 | 19.20 | 19.26 | 65,573 | -0.19(-0.98%) |
Sep 16, 2015 | 19.24 | 19.67 | 19.18 | 19.45 | 69,045 | +0.24(+1.25%) |
Sep 15, 2015 | 19.33 | 19.37 | 19.02 | 19.21 | 124,943 | -0.05(-0.26%) |
Sep 14, 2015 | 19.01 | 19.36 | 18.78 | 19.26 | 140,851 | +0.25(+1.32%) |
Sep 11, 2015 | 18.44 | 19.32 | 18.36 | 19.01 | 140,389 | +0.59(+3.20%) |
Sep 10, 2015 | 18.32 | 18.55 | 18.13 | 18.42 | 90,377 | +0.11(+0.60%) |
Sep 09, 2015 | 17.81 | 18.61 | 17.81 | 18.31 | 255,557 | +0.64(+3.62%) |
Sep 08, 2015 | 17.61 | 17.83 | 17.46 | 17.67 | 92,149 | +0.13(+0.74%) |
Sep 04, 2015 | 17.54 | 17.54 | 17.54 | 0 | -0.08(-0.45%) | |
Sep 03, 2015 | 17.88 | 17.95 | 17.58 | 17.62 | 162,055 | -0.36(-2.00%) |
Sep 02, 2015 | 18.17 | 18.39 | 17.81 | 17.98 | 63,526 | -0.14(-0.77%) |
Sep 01, 2015 | 18.31 | 18.50 | 18.03 | 18.12 | 85,131 | -0.29(-1.58%) |
Aug 31, 2015 | 18.66 | 18.66 | 18.12 | 18.41 | 92,127 | -0.26(-1.39%) |
Aug 28, 2015 | 18.63 | 18.69 | 18.08 | 18.67 | 70,500 | -0.10(-0.53%) |
Aug 27, 2015 | 18.47 | 18.77 | 18.37 | 18.77 | 268,743 | +0.40(+2.18%) |
Aug 26, 2015 | 17.93 | 18.40 | 17.72 | 18.37 | 131,135 | +0.31(+1.72%) |
Aug 25, 2015 | 18.62 | 18.62 | 17.86 | 18.06 | 140,881 | -0.07(-0.39%) |
Aug 24, 2015 | 16.02 | 18.19 | 16.02 | 18.13 | 163,201 | +0.07(+0.39%) |
Aug 21, 2015 | 18.69 | 18.85 | 18.00 | 18.06 | 243,701 | -0.71(-3.78%) |
Aug 20, 2015 | 18.97 | 19.02 | 18.68 | 18.77 | 260,870 | -0.23(-1.21%) |
Aug 19, 2015 | 19.00 | 19.26 | 18.98 | 19.00 | 119,960 | -0.01(-0.05%) |
Aug 18, 2015 | 19.07 | 19.17 | 18.91 | 19.01 | 130,129 | -0.14(-0.73%) |
Aug 17, 2015 | 18.80 | 19.19 | 18.80 | 19.15 | 179,953 | +0.35(+1.86%) |
Aug 14, 2015 | 19.08 | 19.08 | 18.51 | 18.80 | 149,551 | -0.28(-1.47%) |
Aug 13, 2015 | 20.55 | 20.55 | 18.34 | 19.08 | 388,070 | -1.55(-7.51%) |
Aug 12, 2015 | 20.90 | 20.96 | 20.48 | 20.63 | 95,953 | -0.27(-1.29%) |
Aug 11, 2015 | 21.10 | 21.10 | 20.40 | 20.90 | 91,876 | -0.14(-0.67%) |
Aug 10, 2015 | 21.37 | 21.47 | 20.90 | 21.04 | 54,095 | -0.36(-1.68%) |
Aug 07, 2015 | 21.87 | 21.98 | 21.24 | 21.40 | 71,446 | -0.45(-2.06%) |
Aug 06, 2015 | 21.73 | 21.94 | 21.47 | 21.85 | 61,648 | +0.16(+0.74%) |
Aug 05, 2015 | 21.51 | 21.91 | 21.48 | 21.69 | 46,626 | -0.21(-0.96%) |
Aug 04, 2015 | 22.06 | 22.24 | 21.77 | 21.90 | 35,699 | -0.21(-0.95%) |
Jul 31, 2015 | 22.11 | 22.11 | 22.11 | 0 | +0.31(+1.42%) | |
Jul 30, 2015 | 21.80 | 21.88 | 21.68 | 21.80 | 99,848 | -0.01(-0.05%) |
Jul 29, 2015 | 22.00 | 22.07 | 21.77 | 21.81 | 81,870 | -0.19(-0.86%) |
Jul 28, 2015 | 22.57 | 22.58 | 21.87 | 22.00 | 154,198 | -0.57(-2.53%) |
Jul 27, 2015 | 22.69 | 22.72 | 22.45 | 22.57 | 58,416 | -0.10(-0.44%) |
Jul 24, 2015 | 22.50 | 22.67 | 22.45 | 22.67 | 60,069 | +0.24(+1.07%) |
Jul 23, 2015 | 22.60 | 22.61 | 22.00 | 22.43 | 40,972 | -0.15(-0.66%) |
Jul 22, 2015 | 22.75 | 22.76 | 22.50 | 22.58 | 42,205 | -0.17(-0.75%) |
Jul 21, 2015 | 22.95 | 22.95 | 22.60 | 22.75 | 47,259 | -0.10(-0.44%) |
Jul 20, 2015 | 22.90 | 23.05 | 22.82 | 22.85 | 47,374 | -0.04(-0.17%) |
Jul 17, 2015 | 22.80 | 22.94 | 22.76 | 22.89 | 73,832 | -0.12(-0.52%) |
Jul 16, 2015 | 22.98 | 23.07 | 22.81 | 23.01 | 31,879 | +0.19(+0.83%) |
Jul 15, 2015 | 23.00 | 23.35 | 22.80 | 22.82 | 47,221 | -0.11(-0.48%) |
Jul 14, 2015 | 23.01 | 23.26 | 22.78 | 22.93 | 194,396 | -0.10(-0.43%) |
Jul 13, 2015 | 22.82 | 23.15 | 22.68 | 23.03 | 292,718 | +0.23(+1.01%) |
Jul 10, 2015 | 22.34 | 22.89 | 22.34 | 22.80 | 57,421 | +0.54(+2.43%) |
Jul 09, 2015 | 23.11 | 23.11 | 22.12 | 22.26 | 69,029 | -0.76(-3.30%) |
Jul 08, 2015 | 23.38 | 23.38 | 22.85 | 23.02 | 76,128 | -0.09(-0.39%) |
Jul 07, 2015 | 23.38 | 23.39 | 22.78 | 23.11 | 110,968 | -0.47(-1.99%) |
Jul 06, 2015 | 23.74 | 23.85 | 23.54 | 23.58 | 20,893 | -0.24(-1.01%) |
Jul 03, 2015 | 23.98 | 24.00 | 23.64 | 23.82 | 23,679 | -0.14(-0.58%) |