Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 18.12 | 18.28 | 18.12 | 18.28 | 11,467 | +0.40(+2.25%) |
Sep 29, 2015 | 18.01 | 18.03 | 17.88 | 17.88 | 12,227 | -0.12(-0.67%) |
Sep 28, 2015 | 18.31 | 18.33 | 17.94 | 18.00 | 19,542 | -0.59(-3.16%) |
Sep 25, 2015 | 18.75 | 18.84 | 18.52 | 18.59 | 23,150 | -0.06(-0.31%) |
Sep 24, 2015 | 18.51 | 18.65 | 18.51 | 18.65 | 1,782 | -0.22(-1.17%) |
Sep 23, 2015 | 18.91 | 18.94 | 18.79 | 18.87 | 2,319 | -0.05(-0.24%) |
Sep 22, 2015 | 19.05 | 19.05 | 18.84 | 18.91 | 6,106 | -0.32(-1.64%) |
Sep 21, 2015 | 19.26 | 19.44 | 19.22 | 19.23 | 7,762 | -0.03(-0.18%) |
Sep 18, 2015 | 19.35 | 19.37 | 19.26 | 19.26 | 4,135 | -0.37(-1.87%) |
Sep 17, 2015 | 19.44 | 19.69 | 19.44 | 19.63 | 2,582 | +0.19(+0.98%) |
Sep 16, 2015 | 19.34 | 19.44 | 19.32 | 19.44 | 1,537 | +0.11(+0.55%) |
Sep 15, 2015 | 19.19 | 19.34 | 19.19 | 19.34 | 3,754 | +0.17(+0.90%) |
Sep 14, 2015 | 19.17 | 19.19 | 19.15 | 19.16 | 5,405 | -0.06(-0.30%) |
Sep 11, 2015 | 19.07 | 19.22 | 19.04 | 19.22 | 6,027 | +0.13(+0.66%) |
Sep 10, 2015 | 19.07 | 19.26 | 19.07 | 19.10 | 6,469 | +0.01(+0.05%) |
Sep 09, 2015 | 19.36 | 19.46 | 19.09 | 19.09 | 3,173 | -0.15(-0.80%) |
Sep 08, 2015 | 19.11 | 19.28 | 19.06 | 19.24 | 39,101 | +0.42(+2.24%) |
Sep 04, 2015 | 18.83 | 18.82 | 18.82 | 18.82 | 1,567 | -0.22(-1.16%) |
Sep 03, 2015 | 19.17 | 19.17 | 19.03 | 19.04 | 5,516 | +0.18(+0.97%) |
Sep 02, 2015 | 18.81 | 18.86 | 18.72 | 18.86 | 8,681 | +0.24(+1.28%) |
Sep 01, 2015 | 18.83 | 18.83 | 18.62 | 18.62 | 1,405 | -0.66(-3.45%) |
Aug 31, 2015 | 19.24 | 19.31 | 19.24 | 19.28 | 1,627 | +0.00(+0.02%) |
Aug 28, 2015 | 19.21 | 19.28 | 19.21 | 19.28 | 3,375 | +0.06(+0.30%) |
Aug 27, 2015 | 19.05 | 19.28 | 18.97 | 19.22 | 6,976 | +0.44(+2.34%) |
Aug 26, 2015 | 18.76 | 18.80 | 18.40 | 18.78 | 5,317 | +0.42(+2.29%) |
Aug 25, 2015 | 18.71 | 18.84 | 18.35 | 18.36 | 7,130 | -0.01(-0.05%) |
Aug 24, 2015 | 18.31 | 18.97 | 17.77 | 18.37 | 8,158 | -0.72(-3.76%) |
Aug 21, 2015 | 19.41 | 19.45 | 19.09 | 19.09 | 5,765 | -0.79(-4.00%) |
Aug 20, 2015 | 20.06 | 20.06 | 19.88 | 19.88 | 1,586 | -0.34(-1.70%) |
Aug 19, 2015 | 20.14 | 20.23 | 20.14 | 20.23 | 3,934 | -0.11(-0.56%) |
Aug 18, 2015 | 20.43 | 20.43 | 20.34 | 20.34 | 1,387 | -0.09(-0.43%) |
Aug 17, 2015 | 20.16 | 20.43 | 20.16 | 20.43 | 4,801 | +0.15(+0.72%) |
Aug 14, 2015 | 20.10 | 20.28 | 20.09 | 20.28 | 2,416 | +0.10(+0.47%) |
Aug 13, 2015 | 20.23 | 20.26 | 20.19 | 20.19 | 2,189 | +0.15(+0.76%) |
Aug 12, 2015 | 19.79 | 20.03 | 19.79 | 20.03 | 2,431 | -0.12(-0.62%) |
Aug 11, 2015 | 20.20 | 20.20 | 20.14 | 20.16 | 1,090 | -0.13(-0.66%) |
Aug 10, 2015 | 20.16 | 20.29 | 20.16 | 20.29 | 1,411 | +0.31(+1.53%) |
Aug 07, 2015 | 20.09 | 20.09 | 19.99 | 19.99 | 1,013 | -0.15(-0.76%) |
Aug 06, 2015 | 20.38 | 20.38 | 20.06 | 20.14 | 2,631 | -0.26(-1.27%) |
Aug 05, 2015 | 20.49 | 20.49 | 20.38 | 20.40 | 541 | +0.13(+0.65%) |
Aug 04, 2015 | 20.29 | 20.32 | 20.26 | 20.27 | 2,476 | +0.00(+0.01%) |
Aug 03, 2015 | 20.41 | 20.41 | 20.19 | 20.26 | 8,080 | -0.14(-0.70%) |
Jul 31, 2015 | 20.41 | 20.42 | 20.41 | 20.41 | 2,947 | +0.09(+0.47%) |
Jul 30, 2015 | 20.25 | 20.32 | 20.25 | 20.31 | 4,087 | +0.03(+0.14%) |
Jul 29, 2015 | 20.13 | 20.28 | 20.13 | 20.28 | 5,207 | +0.21(+1.05%) |
Jul 28, 2015 | 19.94 | 20.07 | 19.94 | 20.07 | 3,937 | +0.32(+1.60%) |
Jul 27, 2015 | 19.75 | 19.81 | 19.74 | 19.76 | 40,900 | -0.14(-0.72%) |
Jul 24, 2015 | 20.10 | 20.13 | 19.88 | 19.90 | 7,546 | -0.23(-1.14%) |
Jul 23, 2015 | 20.31 | 20.35 | 20.11 | 20.13 | 7,698 | -0.19(-0.94%) |
Jul 22, 2015 | 20.31 | 20.34 | 20.25 | 20.32 | 3,513 | +0.01(+0.05%) |
Jul 21, 2015 | 20.44 | 20.44 | 20.28 | 20.31 | 5,973 | -0.09(-0.42%) |
Jul 20, 2015 | 20.38 | 20.45 | 20.38 | 20.40 | 169,980 | +0.02(+0.09%) |
Jul 17, 2015 | 20.44 | 20.44 | 20.38 | 20.38 | 1,501 | -0.08(-0.37%) |
Jul 16, 2015 | 20.47 | 20.48 | 20.45 | 20.46 | 1,054 | +0.08(+0.38%) |
Jul 15, 2015 | 20.41 | 20.41 | 20.38 | 20.38 | 477 | -0.07(-0.33%) |
Jul 14, 2015 | 20.37 | 20.46 | 20.37 | 20.45 | 2,257 | +0.07(+0.36%) |
Jul 13, 2015 | 20.35 | 20.37 | 20.35 | 20.37 | 1,453 | +0.25(+1.25%) |
Jul 10, 2015 | 20.02 | 20.13 | 20.02 | 20.12 | 1,827 | +0.23(+1.18%) |
Jul 09, 2015 | 19.97 | 19.97 | 19.89 | 19.89 | 1,640 | +0.09(+0.47%) |
Jul 08, 2015 | 19.95 | 19.95 | 19.79 | 19.79 | 1,299 | -0.27(-1.35%) |
Jul 07, 2015 | 19.92 | 20.06 | 19.80 | 20.06 | 2,116 | +0.03(+0.14%) |
Jul 06, 2015 | 20.08 | 20.11 | 19.97 | 20.03 | 3,134 | -0.07(-0.33%) |
Jul 02, 2015 | 20.18 | 20.10 | 20.10 | 20.10 | 27,371 | -0.02(-0.09%) |