Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 19.31 | 19.55 | 18.89 | 19.39 | 6,613,356 | +0.20(+1.06%) |
Sep 29, 2015 | 18.76 | 19.26 | 18.68 | 19.19 | 5,898,254 | +0.41(+2.20%) |
Sep 28, 2015 | 18.88 | 19.04 | 18.75 | 18.78 | 5,087,351 | -0.30(-1.60%) |
Sep 25, 2015 | 19.02 | 19.17 | 18.85 | 19.08 | 5,775,930 | +0.30(+1.62%) |
Sep 24, 2015 | 18.41 | 18.99 | 18.40 | 18.78 | 6,955,516 | +0.22(+1.17%) |
Sep 23, 2015 | 18.94 | 19.07 | 18.53 | 18.56 | 6,795,824 | -0.33(-1.77%) |
Sep 22, 2015 | 18.79 | 19.03 | 18.63 | 18.89 | 4,995,704 | -0.16(-0.84%) |
Sep 21, 2015 | 18.92 | 19.16 | 18.78 | 19.05 | 5,655,441 | +0.28(+1.51%) |
Sep 18, 2015 | 19.07 | 19.12 | 18.73 | 18.77 | 8,912,610 | -0.60(-3.07%) |
Sep 17, 2015 | 19.15 | 19.73 | 18.90 | 19.36 | 9,564,747 | +0.21(+1.10%) |
Sep 16, 2015 | 18.48 | 19.20 | 18.45 | 19.15 | 8,430,257 | +0.84(+4.60%) |
Sep 15, 2015 | 18.41 | 18.69 | 18.17 | 18.31 | 6,013,182 | -0.10(-0.55%) |
Sep 14, 2015 | 18.62 | 18.66 | 18.33 | 18.41 | 5,879,117 | -0.28(-1.48%) |
Sep 11, 2015 | 18.95 | 18.96 | 18.59 | 18.69 | 5,330,737 | -0.52(-2.72%) |
Sep 10, 2015 | 18.99 | 19.43 | 18.90 | 19.21 | 5,913,429 | +0.18(+0.95%) |
Sep 09, 2015 | 19.40 | 19.60 | 18.99 | 19.03 | 5,403,629 | -0.25(-1.28%) |
Sep 08, 2015 | 19.27 | 19.41 | 18.89 | 19.28 | 4,961,446 | +0.15(+0.76%) |
Sep 04, 2015 | 18.94 | 19.13 | 19.13 | 19.13 | 5,307,634 | -0.09(-0.49%) |
Sep 03, 2015 | 19.25 | 19.81 | 19.09 | 19.23 | 7,798,821 | +0.09(+0.46%) |
Sep 02, 2015 | 19.89 | 19.90 | 18.93 | 19.14 | 9,723,338 | -0.52(-2.66%) |
Sep 01, 2015 | 19.73 | 19.91 | 19.45 | 19.66 | 9,585,556 | -0.67(-3.29%) |
Aug 31, 2015 | 19.66 | 20.40 | 19.25 | 20.33 | 9,760,455 | +0.27(+1.36%) |
Aug 28, 2015 | 19.67 | 20.35 | 19.60 | 20.06 | 11,729,907 | +0.22(+1.09%) |
Aug 27, 2015 | 19.09 | 19.91 | 19.06 | 19.84 | 12,851,017 | +1.14(+6.12%) |
Aug 26, 2015 | 18.55 | 18.70 | 18.00 | 18.70 | 7,141,659 | +0.59(+3.26%) |
Aug 25, 2015 | 18.48 | 18.72 | 18.05 | 18.11 | 10,516,570 | +0.24(+1.37%) |
Aug 24, 2015 | 17.62 | 18.65 | 17.42 | 17.86 | 11,104,079 | -0.89(-4.72%) |
Aug 21, 2015 | 18.79 | 19.21 | 18.55 | 18.75 | 8,524,842 | -0.09(-0.46%) |
Aug 20, 2015 | 19.20 | 19.43 | 18.82 | 18.83 | 5,910,855 | -0.50(-2.61%) |
Aug 19, 2015 | 19.84 | 19.95 | 19.22 | 19.34 | 6,483,293 | -0.71(-3.55%) |
Aug 18, 2015 | 20.08 | 20.12 | 19.86 | 20.05 | 5,109,881 | -0.07(-0.36%) |
Aug 17, 2015 | 20.38 | 20.42 | 20.04 | 20.12 | 5,041,716 | -0.36(-1.76%) |
Aug 14, 2015 | 20.32 | 20.63 | 20.28 | 20.48 | 4,661,762 | +0.18(+0.89%) |
Aug 13, 2015 | 20.58 | 20.62 | 20.16 | 20.30 | 5,206,979 | -0.51(-2.46%) |
Aug 12, 2015 | 20.80 | 21.00 | 20.55 | 20.81 | 5,399,904 | +0.08(+0.38%) |
Aug 11, 2015 | 20.40 | 20.76 | 20.19 | 20.73 | 4,624,159 | -0.17(-0.83%) |
Aug 10, 2015 | 20.45 | 20.93 | 20.14 | 20.91 | 4,108,834 | +0.42(+2.07%) |
Aug 07, 2015 | 20.47 | 20.90 | 20.38 | 20.48 | 4,438,624 | -0.13(-0.63%) |
Aug 06, 2015 | 20.20 | 20.63 | 20.04 | 20.61 | 6,487,147 | +0.24(+1.17%) |
Aug 05, 2015 | 20.42 | 20.61 | 20.08 | 20.38 | 6,871,180 | +0.22(+1.07%) |
Aug 04, 2015 | 19.76 | 20.36 | 19.66 | 20.16 | 7,309,340 | +0.24(+1.23%) |
Aug 03, 2015 | 20.02 | 20.37 | 19.89 | 19.91 | 5,542,298 | -0.36(-1.78%) |
Jul 31, 2015 | 20.31 | 20.50 | 20.17 | 20.27 | 6,409,389 | -0.07(-0.35%) |
Jul 30, 2015 | 19.70 | 20.57 | 19.66 | 20.35 | 10,067,935 | +1.14(+5.92%) |
Jul 29, 2015 | 18.45 | 19.24 | 18.27 | 19.21 | 8,847,906 | +0.73(+3.98%) |
Jul 28, 2015 | 18.14 | 18.50 | 17.97 | 18.47 | 7,176,719 | +0.42(+2.31%) |
Jul 27, 2015 | 18.11 | 18.24 | 17.94 | 18.06 | 5,247,340 | -0.20(-1.10%) |
Jul 24, 2015 | 18.52 | 18.54 | 18.08 | 18.26 | 7,078,554 | -0.30(-1.59%) |
Jul 23, 2015 | 18.51 | 18.59 | 18.22 | 18.55 | 7,958,450 | +0.03(+0.16%) |
Jul 22, 2015 | 18.39 | 18.62 | 18.18 | 18.52 | 6,629,200 | -0.02(-0.12%) |
Jul 21, 2015 | 18.86 | 19.06 | 18.51 | 18.55 | 5,232,607 | -0.21(-1.11%) |
Jul 20, 2015 | 19.09 | 19.15 | 18.74 | 18.76 | 6,400,342 | -0.42(-2.21%) |
Jul 17, 2015 | 19.50 | 19.57 | 19.09 | 19.18 | 4,923,500 | -0.37(-1.91%) |
Jul 16, 2015 | 19.74 | 19.82 | 19.50 | 19.55 | 4,449,328 | -0.03(-0.15%) |
Jul 15, 2015 | 19.65 | 19.89 | 19.43 | 19.58 | 5,095,986 | -0.22(-1.09%) |
Jul 14, 2015 | 19.32 | 19.86 | 19.27 | 19.80 | 4,619,894 | +0.34(+1.74%) |
Jul 13, 2015 | 19.22 | 19.50 | 19.09 | 19.46 | 3,400,234 | +0.17(+0.86%) |
Jul 10, 2015 | 19.34 | 19.38 | 19.04 | 19.30 | 4,753,871 | +0.14(+0.75%) |
Jul 09, 2015 | 19.72 | 19.77 | 19.10 | 19.15 | 6,059,028 | -0.31(-1.59%) |
Jul 08, 2015 | 19.55 | 19.73 | 19.22 | 19.46 | 5,117,436 | -0.33(-1.67%) |
Jul 07, 2015 | 19.36 | 19.81 | 19.12 | 19.79 | 5,985,013 | +0.32(+1.66%) |
Jul 06, 2015 | 19.44 | 19.73 | 19.32 | 19.47 | 4,112,841 | -0.41(-2.06%) |
Jul 02, 2015 | 19.81 | 19.88 | 19.88 | 19.88 | 3,648,928 | +0.15(+0.77%) |