Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 19.28 | 19.95 | 19.23 | 19.87 | 158,479 | +0.75(+3.92%) |
Sep 29, 2015 | 19.26 | 19.39 | 18.74 | 19.12 | 316,261 | -0.19(-0.97%) |
Sep 28, 2015 | 20.98 | 21.00 | 19.25 | 19.30 | 181,127 | -1.87(-8.84%) |
Sep 25, 2015 | 20.54 | 21.35 | 20.29 | 21.18 | 235,181 | +0.74(+3.61%) |
Sep 24, 2015 | 20.35 | 20.61 | 19.58 | 20.44 | 158,921 | -0.14(-0.67%) |
Sep 23, 2015 | 20.57 | 21.11 | 20.46 | 20.57 | 183,660 | -0.01(-0.05%) |
Sep 22, 2015 | 20.32 | 20.81 | 20.31 | 20.58 | 122,332 | -0.01(-0.05%) |
Sep 21, 2015 | 20.80 | 21.05 | 20.45 | 20.59 | 138,353 | -0.07(-0.33%) |
Sep 18, 2015 | 20.22 | 20.80 | 19.99 | 20.66 | 218,873 | +0.17(+0.82%) |
Sep 17, 2015 | 20.79 | 21.17 | 20.42 | 20.50 | 229,006 | -0.32(-1.56%) |
Sep 16, 2015 | 20.59 | 20.92 | 20.58 | 20.82 | 216,706 | +0.24(+1.15%) |
Sep 15, 2015 | 20.65 | 20.90 | 20.46 | 20.58 | 106,651 | -0.07(-0.33%) |
Sep 14, 2015 | 20.75 | 20.79 | 20.24 | 20.65 | 132,927 | +0.03(+0.14%) |
Sep 11, 2015 | 20.82 | 20.94 | 20.46 | 20.62 | 239,267 | -0.37(-1.78%) |
Sep 10, 2015 | 20.12 | 21.19 | 20.04 | 21.00 | 407,331 | +0.89(+4.41%) |
Sep 09, 2015 | 19.10 | 20.25 | 19.10 | 20.11 | 552,073 | +1.15(+6.08%) |
Sep 08, 2015 | 19.93 | 20.73 | 18.30 | 18.96 | 2,293,505 | +0.04(+0.21%) |
Sep 04, 2015 | 19.24 | 18.92 | 18.92 | 18.92 | 123,465 | -0.63(-3.22%) |
Sep 03, 2015 | 19.72 | 20.03 | 19.27 | 19.55 | 116,922 | -0.15(-0.75%) |
Sep 02, 2015 | 20.05 | 20.10 | 19.36 | 19.70 | 118,309 | -0.06(-0.30%) |
Sep 01, 2015 | 20.18 | 20.49 | 19.66 | 19.76 | 368,331 | -0.73(-3.56%) |
Aug 31, 2015 | 19.61 | 20.91 | 19.32 | 20.49 | 171,064 | +0.75(+3.79%) |
Aug 28, 2015 | 18.69 | 19.75 | 18.65 | 19.74 | 183,674 | +0.93(+4.92%) |
Aug 27, 2015 | 18.36 | 19.41 | 18.19 | 18.81 | 133,744 | +0.60(+3.30%) |
Aug 26, 2015 | 18.12 | 18.29 | 17.61 | 18.21 | 299,628 | +0.28(+1.54%) |
Aug 25, 2015 | 19.32 | 19.32 | 17.89 | 17.93 | 130,003 | -0.80(-4.26%) |
Aug 24, 2015 | 18.96 | 19.74 | 18.57 | 18.73 | 163,815 | -1.01(-5.14%) |
Aug 21, 2015 | 19.90 | 20.14 | 19.53 | 19.75 | 109,135 | -0.48(-2.39%) |
Aug 20, 2015 | 20.44 | 20.54 | 20.01 | 20.23 | 86,191 | -0.25(-1.20%) |
Aug 19, 2015 | 20.83 | 21.01 | 20.02 | 20.48 | 74,521 | -0.42(-2.03%) |
Aug 18, 2015 | 21.14 | 21.15 | 20.46 | 20.90 | 124,725 | -0.25(-1.16%) |
Aug 17, 2015 | 20.76 | 21.24 | 20.35 | 21.15 | 106,294 | +0.53(+2.58%) |
Aug 14, 2015 | 20.72 | 21.03 | 20.54 | 20.61 | 156,863 | -0.11(-0.52%) |
Aug 13, 2015 | 20.99 | 21.07 | 20.13 | 20.72 | 143,302 | -0.34(-1.64%) |
Aug 12, 2015 | 21.31 | 21.59 | 20.99 | 21.07 | 150,478 | -0.36(-1.70%) |
Aug 11, 2015 | 21.67 | 22.07 | 20.86 | 21.43 | 227,640 | -0.54(-2.47%) |
Aug 10, 2015 | 20.98 | 22.01 | 20.91 | 21.97 | 438,523 | +1.08(+5.19%) |
Aug 07, 2015 | 21.00 | 21.42 | 20.70 | 20.89 | 249,895 | -0.16(-0.75%) |
Aug 06, 2015 | 19.40 | 22.24 | 19.40 | 21.05 | 656,218 | +1.84(+9.59%) |
Aug 05, 2015 | 19.76 | 19.88 | 19.20 | 19.21 | 189,126 | -0.39(-2.01%) |
Aug 04, 2015 | 19.24 | 19.86 | 19.24 | 19.60 | 147,468 | +0.37(+1.95%) |
Aug 03, 2015 | 19.84 | 19.92 | 19.12 | 19.23 | 138,861 | -0.77(-3.84%) |
Jul 31, 2015 | 20.16 | 20.30 | 19.75 | 19.99 | 147,141 | +0.02(+0.10%) |
Jul 30, 2015 | 20.43 | 20.71 | 19.76 | 19.97 | 222,090 | -0.47(-2.31%) |
Jul 29, 2015 | 20.44 | 21.02 | 20.23 | 20.45 | 78,072 | +0.07(+0.34%) |
Jul 28, 2015 | 20.15 | 20.65 | 19.61 | 20.38 | 89,015 | +0.33(+1.67%) |
Jul 27, 2015 | 20.28 | 20.93 | 19.92 | 20.04 | 107,782 | -0.47(-2.30%) |
Jul 24, 2015 | 20.95 | 20.98 | 20.22 | 20.52 | 137,321 | -0.50(-2.39%) |
Jul 23, 2015 | 21.60 | 21.65 | 20.93 | 21.02 | 103,438 | -0.40(-1.89%) |
Jul 22, 2015 | 22.02 | 22.02 | 21.26 | 21.42 | 105,912 | -0.79(-3.55%) |
Jul 21, 2015 | 22.55 | 22.79 | 22.06 | 22.21 | 93,947 | -0.33(-1.44%) |
Jul 20, 2015 | 23.08 | 23.08 | 22.28 | 22.53 | 95,828 | -0.66(-2.85%) |
Jul 17, 2015 | 23.92 | 23.92 | 23.05 | 23.19 | 72,785 | -0.81(-3.36%) |
Jul 16, 2015 | 24.05 | 24.35 | 23.79 | 24.00 | 129,517 | +0.11(+0.45%) |
Jul 15, 2015 | 24.22 | 24.28 | 23.67 | 23.89 | 152,050 | -0.28(-1.14%) |
Jul 14, 2015 | 24.17 | 24.35 | 24.00 | 24.17 | 69,268 | +0.00(+0.00%) |
Jul 13, 2015 | 23.26 | 24.25 | 23.09 | 24.17 | 121,630 | +1.13(+4.92%) |
Jul 10, 2015 | 22.82 | 23.08 | 22.73 | 23.04 | 128,571 | +0.51(+2.27%) |
Jul 09, 2015 | 22.96 | 22.98 | 22.31 | 22.52 | 179,687 | -0.15(-0.65%) |
Jul 08, 2015 | 23.90 | 23.90 | 22.24 | 22.67 | 194,074 | -1.23(-5.15%) |
Jul 07, 2015 | 23.59 | 23.97 | 22.25 | 23.90 | 211,380 | +0.29(+1.21%) |
Jul 06, 2015 | 23.78 | 24.16 | 23.40 | 23.62 | 223,259 | -0.37(-1.56%) |
Jul 02, 2015 | 24.34 | 23.99 | 23.99 | 23.99 | 125,293 | -0.32(-1.34%) |