Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 18.41 | 18.61 | 18.41 | 18.58 | 2,142 | +0.57(+3.15%) |
Sep 29, 2015 | 17.90 | 18.04 | 17.90 | 18.01 | 4,264 | +0.20(+1.13%) |
Sep 28, 2015 | 17.97 | 18.20 | 17.78 | 17.81 | 6,394 | -0.40(-2.19%) |
Sep 25, 2015 | 18.41 | 18.41 | 18.15 | 18.21 | 3,810 | -0.00(-0.03%) |
Sep 24, 2015 | 17.83 | 18.23 | 17.60 | 18.21 | 4,285 | +0.16(+0.87%) |
Sep 23, 2015 | 18.39 | 18.48 | 18.05 | 18.05 | 8,605 | -0.25(-1.38%) |
Sep 22, 2015 | 18.35 | 18.38 | 18.30 | 18.31 | 1,873 | -0.46(-2.47%) |
Sep 21, 2015 | 18.98 | 18.98 | 18.77 | 18.77 | 1,561 | -0.16(-0.85%) |
Sep 18, 2015 | 19.07 | 19.15 | 18.93 | 18.93 | 1,319 | -0.31(-1.59%) |
Sep 17, 2015 | 19.21 | 19.29 | 19.21 | 19.24 | 4,644 | -0.11(-0.59%) |
Sep 16, 2015 | 18.75 | 19.35 | 18.75 | 19.35 | 2,138 | +0.84(+4.51%) |
Sep 15, 2015 | 18.33 | 18.52 | 18.33 | 18.52 | 1,956 | +0.28(+1.54%) |
Sep 14, 2015 | 18.34 | 18.34 | 18.15 | 18.24 | 7,465 | -0.24(-1.31%) |
Sep 11, 2015 | 18.32 | 18.48 | 18.27 | 18.48 | 2,268 | +0.04(+0.21%) |
Sep 10, 2015 | 18.45 | 18.52 | 18.44 | 18.44 | 1,449 | -0.24(-1.29%) |
Sep 09, 2015 | 18.91 | 18.91 | 18.68 | 18.68 | 1,602 | +0.31(+1.68%) |
Sep 08, 2015 | 18.56 | 18.69 | 18.34 | 18.37 | 3,502 | +0.27(+1.47%) |
Sep 04, 2015 | 18.33 | 18.11 | 18.11 | 18.11 | 6,975 | -0.63(-3.37%) |
Sep 03, 2015 | 18.74 | 18.74 | 18.74 | 18.74 | 211 | +0.11(+0.57%) |
Sep 02, 2015 | 18.66 | 18.66 | 18.49 | 18.63 | 1,142 | +0.20(+1.09%) |
Sep 01, 2015 | 18.66 | 18.75 | 18.43 | 18.43 | 3,772 | -0.79(-4.10%) |
Aug 31, 2015 | 19.50 | 19.50 | 19.22 | 19.22 | 854 | -0.33(-1.67%) |
Aug 28, 2015 | 19.71 | 19.71 | 19.54 | 19.55 | 1,082 | +0.06(+0.30%) |
Aug 27, 2015 | 19.44 | 19.71 | 19.44 | 19.49 | 1,338 | +0.65(+3.47%) |
Aug 26, 2015 | 18.70 | 18.83 | 18.43 | 18.83 | 5,974 | +0.14(+0.75%) |
Aug 25, 2015 | 19.07 | 19.34 | 18.68 | 18.70 | 7,269 | +0.53(+2.93%) |
Aug 24, 2015 | 18.06 | 19.02 | 13.30 | 18.16 | 25,714 | -0.84(-4.40%) |
Aug 21, 2015 | 19.09 | 19.43 | 18.98 | 19.00 | 11,048 | -0.41(-2.13%) |
Aug 20, 2015 | 20.02 | 20.02 | 19.40 | 19.41 | 17,999 | -0.86(-4.26%) |
Aug 19, 2015 | 20.48 | 20.48 | 20.26 | 20.28 | 4,280 | -0.28(-1.36%) |
Aug 18, 2015 | 20.62 | 20.66 | 20.55 | 20.55 | 9,070 | -0.39(-1.88%) |
Aug 17, 2015 | 20.87 | 20.95 | 20.87 | 20.95 | 4,537 | -0.14(-0.68%) |
Aug 14, 2015 | 21.02 | 21.12 | 21.02 | 21.09 | 4,179 | -0.04(-0.18%) |
Aug 13, 2015 | 21.14 | 21.19 | 21.12 | 21.13 | 1,680 | +0.27(+1.31%) |
Aug 12, 2015 | 20.92 | 20.92 | 20.29 | 20.86 | 11,884 | -0.45(-2.10%) |
Aug 11, 2015 | 21.68 | 21.83 | 21.23 | 21.30 | 9,509 | -0.98(-4.40%) |
Aug 10, 2015 | 22.09 | 22.30 | 22.04 | 22.28 | 1,271 | +0.29(+1.31%) |
Aug 07, 2015 | 22.04 | 22.35 | 21.94 | 21.99 | 5,310 | -0.13(-0.61%) |
Aug 06, 2015 | 22.19 | 22.29 | 22.08 | 22.13 | 3,122 | -0.17(-0.77%) |
Aug 05, 2015 | 22.29 | 22.43 | 22.29 | 22.30 | 4,950 | +0.19(+0.86%) |
Aug 04, 2015 | 22.07 | 22.12 | 22.06 | 22.11 | 3,370 | +0.47(+2.19%) |
Aug 03, 2015 | 21.81 | 21.83 | 21.64 | 21.64 | 15,815 | -0.40(-1.80%) |
Jul 31, 2015 | 22.24 | 22.24 | 22.01 | 22.03 | 4,386 | -0.15(-0.70%) |
Jul 30, 2015 | 22.20 | 22.29 | 22.11 | 22.19 | 6,392 | -0.38(-1.68%) |
Jul 29, 2015 | 22.27 | 22.57 | 22.27 | 22.57 | 6,547 | +0.36(+1.62%) |
Jul 28, 2015 | 22.14 | 22.23 | 22.05 | 22.21 | 8,597 | -0.19(-0.86%) |
Jul 27, 2015 | 22.64 | 22.64 | 22.16 | 22.40 | 18,174 | -0.85(-3.68%) |
Jul 24, 2015 | 23.63 | 23.63 | 23.21 | 23.25 | 8,808 | -0.41(-1.75%) |
Jul 23, 2015 | 23.58 | 23.89 | 23.58 | 23.67 | 3,896 | -0.09(-0.36%) |
Jul 22, 2015 | 23.75 | 23.76 | 23.75 | 23.75 | 1,520 | -0.10(-0.40%) |
Jul 21, 2015 | 23.70 | 23.93 | 23.70 | 23.85 | 1,725 | +0.14(+0.59%) |
Jul 20, 2015 | 23.68 | 23.81 | 23.66 | 23.71 | 3,691 | -0.11(-0.46%) |
Jul 17, 2015 | 23.86 | 23.90 | 23.75 | 23.82 | 9,369 | +0.35(+1.47%) |
Jul 16, 2015 | 23.25 | 23.47 | 23.25 | 23.47 | 7,661 | +0.49(+2.13%) |
Jul 15, 2015 | 23.33 | 23.34 | 22.96 | 22.98 | 17,317 | -0.63(-2.68%) |
Jul 14, 2015 | 23.44 | 23.69 | 23.44 | 23.62 | 12,286 | -0.03(-0.12%) |
Jul 13, 2015 | 23.39 | 23.66 | 23.39 | 23.65 | 27,355 | +0.40(+1.74%) |
Jul 10, 2015 | 23.55 | 23.55 | 23.15 | 23.24 | 24,018 | +0.19(+0.83%) |
Jul 09, 2015 | 22.99 | 23.32 | 22.99 | 23.05 | 11,604 | +1.17(+5.33%) |
Jul 08, 2015 | 21.24 | 22.03 | 21.18 | 21.88 | 11,789 | -0.41(-1.83%) |
Jul 07, 2015 | 22.62 | 22.62 | 21.37 | 22.29 | 26,744 | -0.72(-3.13%) |
Jul 06, 2015 | 23.82 | 23.82 | 22.89 | 23.01 | 8,183 | -1.17(-4.83%) |
Jul 02, 2015 | 24.35 | 24.18 | 24.18 | 24.18 | 2,290 | -0.15(-0.62%) |