Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 18.87 | 19.24 | 18.68 | 18.95 | 766,534 | +0.29(+1.54%) |
Sep 29, 2015 | 18.62 | 18.76 | 18.48 | 18.66 | 765,532 | +0.12(+0.67%) |
Sep 28, 2015 | 19.01 | 19.07 | 18.41 | 18.54 | 1,235,206 | -0.58(-3.01%) |
Sep 25, 2015 | 18.95 | 19.26 | 18.80 | 19.11 | 624,436 | +0.25(+1.31%) |
Sep 24, 2015 | 18.93 | 19.15 | 18.68 | 18.87 | 664,152 | -0.12(-0.65%) |
Sep 23, 2015 | 19.11 | 19.17 | 18.89 | 18.99 | 562,085 | -0.06(-0.32%) |
Sep 22, 2015 | 19.07 | 19.46 | 18.95 | 19.05 | 538,643 | -0.31(-1.59%) |
Sep 21, 2015 | 19.17 | 19.69 | 19.09 | 19.36 | 388,261 | +0.18(+0.96%) |
Sep 18, 2015 | 19.19 | 19.44 | 19.07 | 19.17 | 1,116,744 | -0.33(-1.69%) |
Sep 17, 2015 | 19.67 | 19.98 | 19.36 | 19.50 | 881,414 | -0.18(-0.94%) |
Sep 16, 2015 | 19.44 | 19.75 | 19.36 | 19.69 | 590,277 | +0.23(+1.16%) |
Sep 15, 2015 | 19.26 | 19.46 | 19.11 | 19.46 | 1,042,510 | +0.29(+1.50%) |
Sep 14, 2015 | 19.17 | 19.24 | 18.99 | 19.17 | 558,656 | -0.06(-0.32%) |
Sep 11, 2015 | 18.74 | 19.30 | 18.74 | 19.24 | 733,435 | +0.47(+2.52%) |
Sep 10, 2015 | 18.52 | 19.28 | 18.52 | 18.76 | 906,337 | +0.18(+1.00%) |
Sep 09, 2015 | 18.93 | 19.19 | 18.43 | 18.58 | 810,224 | -0.16(-0.88%) |
Sep 08, 2015 | 18.64 | 18.95 | 18.62 | 18.74 | 988,674 | +0.45(+2.47%) |
Sep 04, 2015 | 18.56 | 18.29 | 18.29 | 18.29 | 434,778 | -0.49(-2.63%) |
Sep 03, 2015 | 18.52 | 18.97 | 18.41 | 18.78 | 669,840 | +0.35(+1.89%) |
Sep 02, 2015 | 18.54 | 18.60 | 18.19 | 18.43 | 514,647 | +0.10(+0.56%) |
Sep 01, 2015 | 18.54 | 18.74 | 18.09 | 18.33 | 776,426 | -0.51(-2.73%) |
Aug 31, 2015 | 19.24 | 19.24 | 18.68 | 18.84 | 1,051,949 | -0.47(-2.45%) |
Aug 28, 2015 | 19.17 | 19.56 | 18.70 | 19.32 | 673,548 | +0.10(+0.54%) |
Aug 27, 2015 | 18.37 | 19.28 | 18.25 | 19.21 | 2,477,039 | +0.99(+5.41%) |
Aug 26, 2015 | 18.29 | 18.37 | 17.84 | 18.23 | 1,092,542 | +0.25(+1.37%) |
Aug 25, 2015 | 18.91 | 19.30 | 17.96 | 17.98 | 1,061,891 | -0.66(-3.53%) |
Aug 24, 2015 | 19.73 | 20.08 | 18.59 | 18.64 | 1,205,456 | -1.32(-6.59%) |
Aug 21, 2015 | 20.06 | 20.45 | 19.93 | 19.95 | 1,000,174 | -0.45(-2.22%) |
Aug 20, 2015 | 20.43 | 20.68 | 20.24 | 20.41 | 520,006 | -0.12(-0.60%) |
Aug 19, 2015 | 20.63 | 20.76 | 20.37 | 20.53 | 439,291 | -0.23(-1.09%) |
Aug 18, 2015 | 20.80 | 20.96 | 20.66 | 20.76 | 741,710 | -0.08(-0.39%) |
Aug 17, 2015 | 20.47 | 20.96 | 20.04 | 20.84 | 962,425 | +0.35(+1.70%) |
Aug 14, 2015 | 20.16 | 20.57 | 20.14 | 20.49 | 320,313 | +0.27(+1.32%) |
Aug 13, 2015 | 20.24 | 20.51 | 19.95 | 20.22 | 777,298 | -0.06(-0.30%) |
Aug 12, 2015 | 20.35 | 20.72 | 20.08 | 20.28 | 649,982 | -0.12(-0.60%) |
Aug 11, 2015 | 20.28 | 20.55 | 20.16 | 20.41 | 448,571 | +0.04(+0.20%) |
Aug 10, 2015 | 20.28 | 20.51 | 20.28 | 20.37 | 956,155 | +0.10(+0.51%) |
Aug 07, 2015 | 20.14 | 20.41 | 20.00 | 20.26 | 481,287 | -0.02(-0.10%) |
Aug 06, 2015 | 20.37 | 20.55 | 19.73 | 20.28 | 1,105,482 | -0.10(-0.50%) |
Aug 05, 2015 | 20.67 | 20.79 | 20.30 | 20.39 | 1,474,343 | -0.27(-1.28%) |
Aug 04, 2015 | 21.00 | 21.32 | 20.61 | 20.65 | 1,432,013 | -0.33(-1.55%) |
Aug 03, 2015 | 21.18 | 21.39 | 20.83 | 20.98 | 635,314 | -0.18(-0.87%) |
Jul 31, 2015 | 21.26 | 21.54 | 21.03 | 21.16 | 832,898 | +0.06(+0.29%) |
Jul 30, 2015 | 21.26 | 21.39 | 21.10 | 21.10 | 551,344 | -0.16(-0.77%) |
Jul 29, 2015 | 20.49 | 21.41 | 20.18 | 21.26 | 921,268 | +0.94(+4.61%) |
Jul 28, 2015 | 20.37 | 20.45 | 20.18 | 20.33 | 559,100 | +0.00(+0.00%) |
Jul 27, 2015 | 20.35 | 20.59 | 20.28 | 20.33 | 374,742 | -0.02(-0.10%) |
Jul 24, 2015 | 20.41 | 20.57 | 20.28 | 20.35 | 838,180 | -0.10(-0.50%) |
Jul 23, 2015 | 20.83 | 20.90 | 20.39 | 20.45 | 938,068 | -0.37(-1.76%) |
Jul 22, 2015 | 20.86 | 21.00 | 20.75 | 20.81 | 762,937 | -0.06(-0.29%) |
Jul 21, 2015 | 20.94 | 21.10 | 20.61 | 20.88 | 454,362 | -0.04(-0.19%) |
Jul 20, 2015 | 21.04 | 21.08 | 20.77 | 20.92 | 610,533 | -0.18(-0.87%) |
Jul 17, 2015 | 21.18 | 21.20 | 20.88 | 21.10 | 608,079 | -0.06(-0.29%) |
Jul 16, 2015 | 21.28 | 21.57 | 21.10 | 21.16 | 751,574 | +0.02(+0.10%) |
Jul 15, 2015 | 21.16 | 21.24 | 21.00 | 21.14 | 1,065,591 | -0.08(-0.38%) |
Jul 14, 2015 | 21.49 | 21.61 | 21.18 | 21.22 | 864,913 | -0.27(-1.23%) |
Jul 13, 2015 | 21.69 | 21.87 | 21.47 | 21.49 | 747,279 | -0.10(-0.47%) |
Jul 10, 2015 | 21.24 | 21.77 | 21.18 | 21.59 | 1,138,670 | +0.47(+2.22%) |
Jul 09, 2015 | 21.10 | 21.28 | 20.95 | 21.12 | 838,411 | +0.14(+0.68%) |
Jul 08, 2015 | 21.34 | 21.61 | 20.75 | 20.98 | 1,604,514 | -0.53(-2.46%) |
Jul 07, 2015 | 21.89 | 21.89 | 21.04 | 21.51 | 3,279,539 | -0.33(-1.49%) |
Jul 06, 2015 | 21.73 | 22.02 | 21.58 | 21.83 | 1,299,488 | -0.08(-0.37%) |
Jul 02, 2015 | 22.04 | 21.92 | 21.92 | 21.92 | 629,589 | +0.00(+0.00%) |