Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 18.75 | 18.91 | 18.46 | 18.72 | 808,496 | +0.22(+1.22%) |
Sep 29, 2015 | 18.79 | 18.91 | 18.38 | 18.49 | 671,477 | -0.25(-1.32%) |
Sep 28, 2015 | 19.18 | 19.27 | 18.68 | 18.74 | 666,500 | -0.51(-2.65%) |
Sep 25, 2015 | 19.72 | 19.77 | 19.22 | 19.25 | 541,494 | -0.26(-1.35%) |
Sep 24, 2015 | 19.60 | 19.60 | 19.28 | 19.51 | 500,665 | -0.22(-1.10%) |
Sep 23, 2015 | 19.63 | 19.89 | 19.52 | 19.73 | 578,433 | +0.21(+1.08%) |
Sep 22, 2015 | 19.80 | 19.80 | 19.39 | 19.52 | 725,803 | -0.49(-2.44%) |
Sep 21, 2015 | 19.78 | 20.25 | 19.57 | 20.01 | 1,104,647 | +0.33(+1.68%) |
Sep 18, 2015 | 19.71 | 19.83 | 19.42 | 19.68 | 1,727,001 | -0.30(-1.50%) |
Sep 17, 2015 | 20.04 | 20.24 | 19.66 | 19.98 | 896,346 | -0.07(-0.37%) |
Sep 16, 2015 | 19.87 | 20.14 | 19.74 | 20.05 | 884,313 | +0.18(+0.91%) |
Sep 15, 2015 | 19.87 | 20.01 | 19.57 | 19.87 | 629,666 | +0.14(+0.72%) |
Sep 14, 2015 | 19.86 | 20.19 | 19.61 | 19.73 | 577,884 | -0.04(-0.19%) |
Sep 11, 2015 | 19.89 | 19.98 | 19.62 | 19.77 | 894,452 | -0.23(-1.16%) |
Sep 10, 2015 | 20.06 | 20.32 | 19.97 | 20.00 | 690,169 | -0.19(-0.92%) |
Sep 09, 2015 | 20.86 | 20.94 | 20.14 | 20.19 | 502,025 | -0.42(-2.03%) |
Sep 08, 2015 | 20.66 | 20.66 | 20.33 | 20.60 | 541,338 | +0.33(+1.62%) |
Sep 04, 2015 | 20.27 | 20.27 | 20.27 | 20.27 | 460,626 | -0.31(-1.52%) |
Sep 03, 2015 | 20.32 | 20.65 | 20.32 | 20.59 | 515,965 | +0.24(+1.17%) |
Sep 02, 2015 | 20.62 | 20.72 | 20.01 | 20.35 | 879,750 | +0.07(+0.33%) |
Sep 01, 2015 | 20.95 | 21.04 | 20.24 | 20.28 | 576,192 | -0.93(-4.40%) |
Aug 31, 2015 | 21.17 | 21.29 | 20.89 | 21.21 | 591,405 | -0.07(-0.32%) |
Aug 28, 2015 | 21.07 | 21.41 | 21.07 | 21.28 | 501,943 | +0.15(+0.71%) |
Aug 27, 2015 | 20.62 | 21.23 | 20.57 | 21.13 | 644,626 | +0.72(+3.55%) |
Aug 26, 2015 | 20.58 | 20.67 | 19.95 | 20.41 | 777,327 | +0.32(+1.60%) |
Aug 25, 2015 | 21.15 | 21.20 | 20.06 | 20.09 | 834,160 | -0.47(-2.29%) |
Aug 24, 2015 | 20.71 | 21.63 | 20.01 | 20.56 | 1,126,260 | -1.07(-4.93%) |
Aug 21, 2015 | 21.79 | 22.03 | 21.62 | 21.62 | 505,301 | -0.38(-1.73%) |
Aug 20, 2015 | 22.20 | 22.42 | 22.00 | 22.01 | 398,206 | -0.48(-2.16%) |
Aug 19, 2015 | 22.45 | 22.61 | 22.10 | 22.49 | 465,456 | -0.12(-0.53%) |
Aug 18, 2015 | 22.68 | 22.86 | 22.52 | 22.61 | 429,385 | -0.13(-0.59%) |
Aug 17, 2015 | 22.27 | 22.82 | 22.27 | 22.74 | 530,897 | +0.34(+1.50%) |
Aug 14, 2015 | 22.02 | 22.50 | 21.95 | 22.41 | 394,775 | +0.37(+1.69%) |
Aug 13, 2015 | 22.07 | 22.19 | 21.95 | 22.04 | 471,391 | -0.07(-0.34%) |
Aug 12, 2015 | 22.23 | 22.36 | 21.64 | 22.11 | 680,458 | -0.30(-1.33%) |
Aug 11, 2015 | 22.39 | 22.61 | 22.15 | 22.41 | 542,834 | -0.20(-0.89%) |
Aug 10, 2015 | 22.02 | 22.63 | 22.02 | 22.61 | 471,461 | +0.75(+3.45%) |
Aug 07, 2015 | 21.79 | 22.02 | 21.68 | 21.86 | 390,245 | -0.01(-0.03%) |
Aug 06, 2015 | 21.76 | 21.94 | 21.62 | 21.86 | 455,198 | +0.11(+0.51%) |
Aug 05, 2015 | 22.09 | 22.11 | 21.62 | 21.75 | 684,237 | -0.17(-0.78%) |
Aug 04, 2015 | 22.30 | 22.59 | 21.89 | 21.92 | 701,013 | -0.49(-2.20%) |
Aug 03, 2015 | 21.98 | 22.45 | 21.86 | 22.42 | 1,125,739 | +0.48(+2.18%) |
Jul 31, 2015 | 20.95 | 22.39 | 20.71 | 21.94 | 1,479,201 | +1.48(+7.22%) |
Jul 30, 2015 | 20.66 | 20.72 | 20.24 | 20.46 | 869,947 | -0.24(-1.15%) |
Jul 29, 2015 | 20.47 | 20.81 | 20.38 | 20.70 | 636,494 | +0.19(+0.91%) |
Jul 28, 2015 | 20.64 | 20.76 | 20.39 | 20.51 | 777,026 | +0.01(+0.04%) |
Jul 27, 2015 | 20.54 | 20.70 | 20.43 | 20.51 | 500,576 | -0.23(-1.11%) |
Jul 24, 2015 | 21.11 | 21.17 | 20.66 | 20.74 | 453,701 | -0.36(-1.70%) |
Jul 23, 2015 | 21.10 | 21.27 | 20.91 | 21.10 | 445,310 | +0.02(+0.11%) |
Jul 22, 2015 | 21.08 | 21.19 | 20.99 | 21.07 | 443,326 | -0.11(-0.53%) |
Jul 21, 2015 | 21.41 | 21.51 | 21.14 | 21.18 | 784,213 | -0.22(-1.05%) |
Jul 20, 2015 | 21.57 | 21.57 | 21.22 | 21.41 | 493,469 | -0.16(-0.73%) |
Jul 17, 2015 | 21.80 | 21.81 | 21.36 | 21.57 | 535,044 | -0.22(-0.99%) |
Jul 16, 2015 | 21.90 | 22.08 | 21.64 | 21.78 | 413,045 | +0.02(+0.10%) |
Jul 15, 2015 | 22.00 | 22.04 | 21.70 | 21.76 | 302,382 | -0.23(-1.05%) |
Jul 14, 2015 | 21.59 | 22.01 | 21.59 | 21.99 | 325,779 | +0.37(+1.69%) |
Jul 13, 2015 | 21.68 | 21.71 | 21.50 | 21.62 | 331,149 | +0.12(+0.55%) |
Jul 10, 2015 | 21.36 | 21.73 | 21.36 | 21.51 | 355,612 | +0.40(+1.91%) |
Jul 09, 2015 | 21.54 | 21.59 | 21.10 | 21.10 | 535,702 | -0.11(-0.53%) |
Jul 08, 2015 | 21.29 | 21.51 | 21.14 | 21.21 | 619,787 | -0.29(-1.35%) |
Jul 07, 2015 | 21.74 | 21.76 | 21.19 | 21.51 | 639,182 | -0.22(-1.00%) |
Jul 06, 2015 | 21.74 | 21.82 | 21.51 | 21.72 | 459,078 | -0.23(-1.05%) |
Jul 02, 2015 | 22.01 | 21.95 | 21.95 | 21.95 | 349,223 | +0.02(+0.10%) |