Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 18.80 | 19.32 | 18.22 | 18.91 | 19,545 | +0.05(+0.28%) |
Sep 29, 2015 | 18.82 | 19.10 | 18.82 | 18.85 | 16,886 | +0.48(+2.63%) |
Sep 28, 2015 | 18.80 | 18.82 | 18.22 | 18.37 | 19,155 | -0.31(-1.68%) |
Sep 25, 2015 | 19.71 | 19.74 | 18.46 | 18.68 | 16,578 | -0.85(-4.36%) |
Sep 24, 2015 | 19.46 | 20.94 | 19.46 | 19.54 | 14,181 | -0.06(-0.32%) |
Sep 23, 2015 | 19.63 | 20.72 | 19.54 | 19.60 | 9,916 | -0.86(-4.20%) |
Sep 22, 2015 | 20.29 | 20.79 | 19.90 | 20.46 | 15,092 | +0.13(+0.66%) |
Sep 21, 2015 | 20.65 | 21.27 | 20.19 | 20.32 | 20,819 | -0.50(-2.41%) |
Sep 18, 2015 | 22.04 | 22.18 | 20.66 | 20.83 | 46,254 | -1.60(-7.11%) |
Sep 17, 2015 | 22.18 | 22.43 | 21.31 | 22.42 | 7,787 | +0.72(+3.30%) |
Sep 16, 2015 | 21.51 | 21.88 | 20.92 | 21.70 | 14,869 | +0.97(+4.67%) |
Sep 15, 2015 | 20.61 | 21.27 | 20.51 | 20.74 | 15,668 | +0.32(+1.58%) |
Sep 14, 2015 | 20.70 | 20.70 | 19.01 | 20.41 | 21,819 | +0.06(+0.31%) |
Sep 11, 2015 | 20.02 | 21.50 | 19.95 | 20.35 | 17,231 | +0.23(+1.16%) |
Sep 10, 2015 | 20.24 | 20.71 | 19.45 | 20.12 | 26,040 | -0.36(-1.75%) |
Sep 09, 2015 | 21.44 | 22.28 | 20.10 | 20.48 | 28,884 | -0.85(-3.99%) |
Sep 08, 2015 | 22.10 | 23.25 | 21.10 | 21.33 | 44,825 | -0.66(-3.02%) |
Sep 04, 2015 | 21.24 | 21.99 | 21.99 | 21.99 | 3,570 | +0.42(+1.95%) |
Sep 03, 2015 | 22.27 | 22.27 | 21.18 | 21.57 | 11,977 | -0.09(-0.41%) |
Sep 02, 2015 | 22.05 | 23.25 | 21.37 | 21.66 | 19,304 | +0.30(+1.43%) |
Sep 01, 2015 | 22.03 | 22.11 | 21.17 | 21.35 | 17,146 | -1.11(-4.95%) |
Aug 31, 2015 | 21.20 | 22.89 | 21.20 | 22.47 | 16,160 | +1.49(+7.09%) |
Aug 28, 2015 | 20.09 | 21.38 | 20.09 | 20.98 | 8,674 | +0.73(+3.63%) |
Aug 27, 2015 | 20.49 | 21.15 | 19.82 | 20.24 | 17,844 | +0.00(+0.00%) |
Aug 26, 2015 | 20.77 | 21.24 | 20.15 | 20.24 | 18,476 | -0.04(-0.18%) |
Aug 25, 2015 | 19.85 | 21.56 | 19.50 | 20.28 | 27,714 | +0.51(+2.58%) |
Aug 24, 2015 | 19.71 | 21.26 | 19.71 | 19.77 | 30,658 | -0.85(-4.13%) |
Aug 21, 2015 | 21.24 | 22.40 | 20.61 | 20.62 | 30,487 | -1.04(-4.80%) |
Aug 20, 2015 | 22.99 | 22.94 | 21.26 | 21.66 | 9,117 | -1.28(-5.59%) |
Aug 19, 2015 | 23.29 | 24.20 | 22.91 | 22.94 | 8,477 | -1.21(-5.01%) |
Aug 18, 2015 | 22.71 | 24.40 | 20.61 | 24.15 | 30,845 | +0.90(+3.85%) |
Aug 17, 2015 | 20.61 | 23.72 | 20.61 | 23.25 | 21,367 | +1.02(+4.59%) |
Aug 14, 2015 | 21.64 | 23.26 | 20.80 | 22.23 | 29,744 | +0.81(+3.76%) |
Aug 13, 2015 | 20.76 | 22.63 | 20.76 | 21.43 | 5,733 | -0.80(-3.59%) |
Aug 12, 2015 | 21.87 | 22.92 | 19.84 | 22.22 | 17,850 | +0.22(+0.98%) |
Aug 11, 2015 | 19.14 | 22.76 | 18.87 | 22.01 | 64,329 | +2.72(+14.07%) |
Aug 10, 2015 | 18.67 | 20.37 | 18.59 | 19.29 | 7,991 | +0.12(+0.61%) |
Aug 07, 2015 | 19.01 | 19.82 | 19.01 | 19.18 | 9,294 | +0.08(+0.42%) |
Aug 06, 2015 | 19.11 | 19.53 | 19.09 | 19.10 | 29,103 | -0.08(-0.42%) |
Aug 05, 2015 | 18.92 | 19.54 | 18.92 | 19.18 | 17,173 | +0.33(+1.76%) |
Aug 04, 2015 | 18.83 | 18.91 | 18.59 | 18.85 | 8,724 | -0.08(-0.43%) |
Aug 03, 2015 | 18.90 | 19.02 | 18.81 | 18.93 | 33,951 | +0.02(+0.10%) |
Jul 31, 2015 | 18.91 | 19.15 | 18.59 | 18.91 | 15,564 | -0.04(-0.24%) |
Jul 30, 2015 | 19.01 | 19.31 | 18.63 | 18.95 | 16,229 | -0.17(-0.89%) |
Jul 29, 2015 | 18.82 | 19.71 | 18.82 | 19.12 | 15,948 | +0.30(+1.62%) |
Jul 28, 2015 | 18.91 | 18.94 | 18.62 | 18.82 | 32,869 | -0.13(-0.71%) |
Jul 27, 2015 | 18.82 | 19.04 | 18.56 | 18.95 | 9,799 | +0.15(+0.81%) |
Jul 24, 2015 | 19.45 | 19.78 | 18.76 | 18.80 | 10,562 | -0.73(-3.76%) |
Jul 23, 2015 | 19.64 | 20.04 | 19.54 | 19.54 | 7,148 | -0.18(-0.91%) |
Jul 22, 2015 | 20.34 | 20.58 | 19.63 | 19.71 | 59,377 | -0.65(-3.21%) |
Jul 21, 2015 | 20.81 | 21.10 | 20.14 | 20.37 | 19,132 | -0.20(-0.96%) |
Jul 20, 2015 | 20.81 | 20.84 | 20.25 | 20.57 | 20,343 | -0.44(-2.09%) |
Jul 17, 2015 | 20.81 | 21.09 | 20.50 | 21.01 | 16,246 | +0.14(+0.69%) |
Jul 16, 2015 | 21.61 | 21.61 | 20.66 | 20.86 | 7,593 | -0.01(-0.04%) |
Jul 15, 2015 | 21.41 | 21.87 | 20.59 | 20.87 | 20,298 | -0.48(-2.27%) |
Jul 14, 2015 | 22.00 | 22.23 | 21.16 | 21.35 | 33,012 | -0.89(-4.01%) |
Jul 13, 2015 | 21.21 | 22.39 | 21.17 | 22.25 | 30,644 | +0.88(+4.10%) |
Jul 10, 2015 | 21.06 | 22.01 | 20.89 | 21.37 | 9,832 | +0.46(+2.22%) |
Jul 09, 2015 | 22.52 | 22.52 | 20.83 | 20.91 | 17,843 | -0.66(-3.07%) |
Jul 08, 2015 | 21.25 | 22.34 | 21.25 | 21.57 | 8,184 | +0.19(+0.88%) |
Jul 07, 2015 | 21.08 | 22.09 | 20.64 | 21.38 | 17,272 | +0.78(+3.77%) |
Jul 06, 2015 | 20.69 | 21.66 | 20.16 | 20.60 | 29,224 | -0.29(-1.41%) |
Jul 02, 2015 | 21.34 | 20.90 | 20.90 | 20.90 | 24,064 | -0.54(-2.54%) |