Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 18.95 | 18.98 | 18.88 | 18.98 | 3,015 | +0.48(+2.59%) |
Sep 29, 2015 | 18.58 | 18.58 | 18.50 | 18.50 | 662 | -0.28(-1.49%) |
Sep 28, 2015 | 18.83 | 18.83 | 18.74 | 18.78 | 6,795 | -0.38(-1.98%) |
Sep 25, 2015 | 19.30 | 19.30 | 19.16 | 19.16 | 379 | +0.02(+0.10%) |
Sep 24, 2015 | 19.10 | 19.14 | 19.00 | 19.14 | 2,046 | -0.10(-0.52%) |
Sep 23, 2015 | 19.24 | 19.24 | 19.24 | 19.24 | 492 | +0.04(+0.21%) |
Sep 22, 2015 | 19.20 | 19.20 | 19.20 | 19.20 | 2,036 | -0.93(-4.62%) |
Sep 17, 2015 | 20.13 | 20.13 | 20.13 | 76 | +0.01(+0.05%) | |
Sep 16, 2015 | 20.01 | 20.12 | 20.01 | 20.12 | 851 | +0.35(+1.77%) |
Sep 11, 2015 | 19.77 | 19.77 | 19.77 | 1 | -0.57(-2.80%) | |
Sep 09, 2015 | 20.34 | 20.34 | 20.34 | 132 | +0.85(+4.36%) | |
Sep 04, 2015 | 19.49 | 19.49 | 19.49 | 39 | -0.41(-2.06%) | |
Sep 03, 2015 | 19.98 | 19.98 | 19.90 | 19.90 | 516 | +0.22(+1.12%) |
Sep 02, 2015 | 19.77 | 19.77 | 19.57 | 19.68 | 1,051 | +0.19(+0.97%) |
Sep 01, 2015 | 19.62 | 19.62 | 19.49 | 19.49 | 2,737 | -0.57(-2.84%) |
Aug 31, 2015 | 20.06 | 20.06 | 20.06 | 20.06 | 3,614 | -0.08(-0.40%) |
Aug 28, 2015 | 20.00 | 20.14 | 20.00 | 20.14 | 5,954 | -0.02(-0.10%) |
Aug 27, 2015 | 19.72 | 20.16 | 19.72 | 20.16 | 8,490 | +1.12(+5.88%) |
Aug 26, 2015 | 19.41 | 19.41 | 19.04 | 19.04 | 6,524 | -0.10(-0.52%) |
Aug 25, 2015 | 19.54 | 19.54 | 19.14 | 19.14 | 13,189 | +0.48(+2.57%) |
Aug 24, 2015 | 15.00 | 19.12 | 15.00 | 18.66 | 7,903 | -1.29(-6.47%) |
Aug 21, 2015 | 20.20 | 20.20 | 19.95 | 19.95 | 2,761 | -0.60(-2.92%) |
Aug 20, 2015 | 20.80 | 20.80 | 20.55 | 20.55 | 1,859 | -0.48(-2.28%) |
Aug 19, 2015 | 21.10 | 21.10 | 20.95 | 21.03 | 3,510 | -0.32(-1.50%) |
Aug 18, 2015 | 21.35 | 21.35 | 21.35 | 21.35 | 2,501 | -0.12(-0.56%) |
Aug 17, 2015 | 21.28 | 21.47 | 21.28 | 21.47 | 3,508 | +0.06(+0.28%) |
Aug 14, 2015 | 21.39 | 21.44 | 21.39 | 21.41 | 1,864 | -0.11(-0.51%) |
Aug 13, 2015 | 21.65 | 21.65 | 21.50 | 21.52 | 1,200 | -0.07(-0.32%) |
Aug 12, 2015 | 21.50 | 21.59 | 21.35 | 21.59 | 1,801 | -0.20(-0.92%) |
Aug 11, 2015 | 21.82 | 21.82 | 21.79 | 21.79 | 878 | -0.26(-1.18%) |
Aug 10, 2015 | 22.03 | 22.05 | 22.03 | 22.05 | 310 | +0.23(+1.05%) |
Aug 07, 2015 | 21.87 | 21.87 | 21.78 | 21.82 | 5,804 | -0.09(-0.41%) |
Aug 06, 2015 | 21.91 | 21.91 | 21.91 | 21.91 | 364 | -0.05(-0.23%) |
Aug 05, 2015 | 22.06 | 22.06 | 21.96 | 21.96 | 1,471 | +0.14(+0.64%) |
Aug 04, 2015 | 21.82 | 21.82 | 21.82 | 21.82 | 151 | +0.07(+0.32%) |
Jul 31, 2015 | 21.75 | 21.75 | 21.75 | 0 | +0.04(+0.18%) | |
Jul 30, 2015 | 21.66 | 21.75 | 21.63 | 21.71 | 8,159 | -0.01(-0.05%) |
Jul 29, 2015 | 21.72 | 21.72 | 21.72 | 21.72 | 351 | +0.17(+0.79%) |
Jul 28, 2015 | 21.43 | 21.55 | 21.43 | 21.55 | 578 | +0.35(+1.65%) |
Jul 27, 2015 | 21.24 | 21.24 | 21.18 | 21.20 | 4,672 | -0.21(-0.98%) |
Jul 24, 2015 | 21.68 | 21.68 | 21.39 | 21.41 | 2,380 | -0.30(-1.38%) |
Jul 23, 2015 | 21.85 | 21.85 | 21.71 | 21.71 | 1,041 | -0.04(-0.18%) |
Jul 22, 2015 | 21.78 | 21.78 | 21.75 | 21.75 | 1,634 | -0.22(-1.00%) |
Jul 21, 2015 | 22.01 | 22.01 | 21.97 | 21.97 | 3,478 | -0.20(-0.90%) |
Jul 20, 2015 | 22.20 | 22.20 | 22.16 | 22.17 | 10,489 | +0.04(+0.18%) |
Jul 17, 2015 | 22.13 | 22.13 | 22.13 | 22.13 | 501 | -0.06(-0.27%) |
Jul 16, 2015 | 22.14 | 22.19 | 22.13 | 22.19 | 2,205 | +0.19(+0.86%) |
Jul 15, 2015 | 21.99 | 22.00 | 21.99 | 22.00 | 2,203 | +0.15(+0.69%) |
Jul 14, 2015 | 21.85 | 21.85 | 21.85 | 21.85 | 10,846 | +0.07(+0.32%) |
Jul 13, 2015 | 21.80 | 21.80 | 21.78 | 21.78 | 235 | +0.25(+1.16%) |
Jul 10, 2015 | 21.56 | 21.56 | 21.53 | 21.53 | 1,401 | +0.46(+2.18%) |
Jul 09, 2015 | 21.24 | 21.24 | 21.07 | 21.07 | 740 | +0.37(+1.79%) |
Jul 08, 2015 | 20.92 | 20.92 | 20.70 | 20.70 | 2,434 | -0.10(-0.48%) |
Jul 07, 2015 | 20.84 | 20.84 | 20.70 | 20.80 | 3,699 | -0.27(-1.28%) |
Jul 06, 2015 | 21.15 | 21.18 | 20.96 | 21.07 | 4,924 | -0.38(-1.77%) |
Jul 03, 2015 | 21.46 | 21.46 | 21.45 | 21.45 | 260 | +0.09(+0.42%) |