Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 18.01 | 18.27 | 17.58 | 17.81 | 228,102 | -0.02(-0.11%) |
Sep 29, 2015 | 17.70 | 18.15 | 17.34 | 17.83 | 284,809 | +0.14(+0.79%) |
Sep 28, 2015 | 18.73 | 18.73 | 17.45 | 17.69 | 219,985 | -1.09(-5.80%) |
Sep 25, 2015 | 19.92 | 19.92 | 18.72 | 18.78 | 242,775 | -0.96(-4.86%) |
Sep 24, 2015 | 19.77 | 19.88 | 19.59 | 19.74 | 89,824 | -0.12(-0.60%) |
Sep 23, 2015 | 19.62 | 20.05 | 19.58 | 19.86 | 110,076 | +0.33(+1.69%) |
Sep 22, 2015 | 19.86 | 20.12 | 19.43 | 19.53 | 92,504 | -0.52(-2.59%) |
Sep 21, 2015 | 20.86 | 20.86 | 19.96 | 20.05 | 84,468 | -0.66(-3.19%) |
Sep 18, 2015 | 21.05 | 21.25 | 20.48 | 20.71 | 175,916 | -0.57(-2.68%) |
Sep 17, 2015 | 21.08 | 21.58 | 21.08 | 21.28 | 113,621 | +0.22(+1.04%) |
Sep 16, 2015 | 21.39 | 21.57 | 20.90 | 21.06 | 122,801 | -0.29(-1.36%) |
Sep 15, 2015 | 21.05 | 21.44 | 21.05 | 21.35 | 104,976 | +0.35(+1.67%) |
Sep 14, 2015 | 21.01 | 21.16 | 20.94 | 21.00 | 107,746 | +0.00(+0.00%) |
Sep 11, 2015 | 21.00 | 21.19 | 20.92 | 21.00 | 85,636 | -0.19(-0.90%) |
Sep 10, 2015 | 21.14 | 21.41 | 21.11 | 21.19 | 106,902 | +0.00(+0.00%) |
Sep 09, 2015 | 21.31 | 21.41 | 20.99 | 21.19 | 241,388 | +0.05(+0.24%) |
Sep 08, 2015 | 21.52 | 21.54 | 20.86 | 21.14 | 431,097 | -0.14(-0.66%) |
Sep 04, 2015 | 21.23 | 21.28 | 21.28 | 21.28 | 117,200 | -0.22(-1.02%) |
Sep 03, 2015 | 21.92 | 22.12 | 21.47 | 21.50 | 99,790 | -0.36(-1.65%) |
Sep 02, 2015 | 21.04 | 22.46 | 21.04 | 21.86 | 243,794 | +1.09(+5.25%) |
Sep 01, 2015 | 20.66 | 21.15 | 20.63 | 20.77 | 170,005 | -0.27(-1.28%) |
Aug 31, 2015 | 21.29 | 21.64 | 20.95 | 21.04 | 75,647 | -0.33(-1.54%) |
Aug 28, 2015 | 21.90 | 21.99 | 21.07 | 21.37 | 118,695 | -0.59(-2.69%) |
Aug 27, 2015 | 22.45 | 22.50 | 21.70 | 21.96 | 117,321 | -0.29(-1.30%) |
Aug 26, 2015 | 21.84 | 22.35 | 21.57 | 22.25 | 100,704 | +0.84(+3.92%) |
Aug 25, 2015 | 22.26 | 22.26 | 21.39 | 21.41 | 177,010 | -0.31(-1.43%) |
Aug 24, 2015 | 21.63 | 22.48 | 21.35 | 21.72 | 173,813 | -1.05(-4.61%) |
Aug 21, 2015 | 22.63 | 23.17 | 22.23 | 22.77 | 203,960 | -0.22(-0.96%) |
Aug 20, 2015 | 23.59 | 23.68 | 22.88 | 22.99 | 133,335 | -0.75(-3.16%) |
Aug 19, 2015 | 23.70 | 23.99 | 23.38 | 23.74 | 90,430 | -0.16(-0.67%) |
Aug 18, 2015 | 24.13 | 24.21 | 23.67 | 23.90 | 246,136 | -0.21(-0.87%) |
Aug 17, 2015 | 24.11 | 24.19 | 23.82 | 24.11 | 104,730 | +0.00(+0.00%) |
Aug 14, 2015 | 23.95 | 24.20 | 23.63 | 24.11 | 142,257 | +0.03(+0.12%) |
Aug 13, 2015 | 24.09 | 24.59 | 23.89 | 24.08 | 117,044 | -0.06(-0.25%) |
Aug 12, 2015 | 23.99 | 24.31 | 23.66 | 24.14 | 150,134 | +0.05(+0.21%) |
Aug 11, 2015 | 23.75 | 24.41 | 23.55 | 24.09 | 262,971 | +0.24(+1.01%) |
Aug 10, 2015 | 24.00 | 24.24 | 23.52 | 23.85 | 570,232 | +0.01(+0.04%) |
Aug 07, 2015 | 23.28 | 24.02 | 23.07 | 23.84 | 364,621 | +0.41(+1.75%) |
Aug 06, 2015 | 21.89 | 24.91 | 21.89 | 23.43 | 321,847 | +1.87(+8.67%) |
Aug 05, 2015 | 21.57 | 21.82 | 21.13 | 21.56 | 139,639 | +0.02(+0.09%) |
Aug 04, 2015 | 21.69 | 21.98 | 21.33 | 21.54 | 104,568 | -0.15(-0.69%) |
Aug 03, 2015 | 21.60 | 22.05 | 21.45 | 21.69 | 123,497 | +0.11(+0.51%) |
Jul 31, 2015 | 21.15 | 21.60 | 21.15 | 21.58 | 102,400 | +0.46(+2.18%) |
Jul 30, 2015 | 20.90 | 21.16 | 20.61 | 21.12 | 81,971 | +0.22(+1.05%) |
Jul 29, 2015 | 20.54 | 20.97 | 20.44 | 20.90 | 95,145 | +0.27(+1.31%) |
Jul 28, 2015 | 20.97 | 20.97 | 20.42 | 20.63 | 70,954 | -0.25(-1.20%) |
Jul 27, 2015 | 20.90 | 21.19 | 20.58 | 20.88 | 74,877 | -0.21(-1.00%) |
Jul 24, 2015 | 21.62 | 21.68 | 21.05 | 21.09 | 189,419 | -0.60(-2.77%) |
Jul 23, 2015 | 21.83 | 21.96 | 21.32 | 21.69 | 134,143 | -0.09(-0.41%) |
Jul 22, 2015 | 21.47 | 21.86 | 21.42 | 21.78 | 146,814 | +0.30(+1.40%) |
Jul 21, 2015 | 21.74 | 21.90 | 21.05 | 21.48 | 82,970 | -0.26(-1.20%) |
Jul 20, 2015 | 21.92 | 22.01 | 21.41 | 21.74 | 109,810 | -0.20(-0.91%) |
Jul 17, 2015 | 21.64 | 21.94 | 21.56 | 21.94 | 85,582 | +0.27(+1.25%) |
Jul 16, 2015 | 21.89 | 21.92 | 21.49 | 21.67 | 82,338 | -0.13(-0.60%) |
Jul 15, 2015 | 22.09 | 22.30 | 21.69 | 21.80 | 123,477 | -0.29(-1.31%) |
Jul 14, 2015 | 21.74 | 22.18 | 21.69 | 22.09 | 125,836 | +0.43(+1.99%) |
Jul 13, 2015 | 22.10 | 22.47 | 21.45 | 21.66 | 179,386 | -0.45(-2.04%) |
Jul 10, 2015 | 21.50 | 22.15 | 21.27 | 22.11 | 213,801 | +0.88(+4.15%) |
Jul 09, 2015 | 21.97 | 22.32 | 21.21 | 21.23 | 216,971 | -0.55(-2.53%) |
Jul 08, 2015 | 21.35 | 22.08 | 21.35 | 21.78 | 256,852 | +0.17(+0.79%) |
Jul 07, 2015 | 21.45 | 21.72 | 20.77 | 21.61 | 283,831 | +0.28(+1.31%) |
Jul 06, 2015 | 19.97 | 21.45 | 19.81 | 21.33 | 465,629 | +1.10(+5.44%) |
Jul 02, 2015 | 24.05 | 20.23 | 20.23 | 20.23 | 655,700 | -4.40(-17.86%) |