Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 17.61 | 17.61 | 17.61 | 17.61 | 178 | +0.52(+3.02%) |
Sep 29, 2015 | 17.29 | 17.70 | 17.09 | 17.09 | 17,934 | -0.36(-2.04%) |
Sep 28, 2015 | 18.50 | 18.50 | 17.29 | 17.45 | 3,017 | -1.33(-7.10%) |
Sep 25, 2015 | 18.87 | 18.87 | 18.78 | 18.78 | 844 | -0.48(-2.49%) |
Sep 24, 2015 | 19.17 | 19.28 | 19.12 | 19.26 | 8,518 | -0.28(-1.44%) |
Sep 23, 2015 | 19.67 | 19.71 | 19.54 | 19.54 | 598 | +0.07(+0.36%) |
Sep 22, 2015 | 19.47 | 19.47 | 19.47 | 19.47 | 106 | -1.00(-4.88%) |
Sep 21, 2015 | 20.57 | 20.62 | 20.47 | 20.47 | 1,172 | -0.09(-0.46%) |
Sep 18, 2015 | 20.57 | 20.57 | 20.57 | 20.57 | 117 | -0.31(-1.48%) |
Sep 17, 2015 | 20.88 | 20.88 | 20.88 | 20.88 | 214 | +0.49(+2.39%) |
Sep 16, 2015 | 20.52 | 20.52 | 20.35 | 20.39 | 698 | -0.16(-0.76%) |
Sep 15, 2015 | 20.55 | 20.55 | 20.55 | 20.55 | 151 | +0.21(+1.05%) |
Sep 14, 2015 | 20.31 | 20.33 | 20.21 | 20.33 | 817 | +0.00(+0.00%) |
Sep 11, 2015 | 20.10 | 20.33 | 20.10 | 20.33 | 962 | +0.24(+1.22%) |
Sep 10, 2015 | 20.14 | 20.14 | 20.09 | 20.09 | 496 | +0.06(+0.28%) |
Sep 09, 2015 | 20.03 | 20.03 | 20.03 | 20.03 | 384 | +0.04(+0.19%) |
Sep 08, 2015 | 19.70 | 19.99 | 19.70 | 19.99 | 6,670 | +0.64(+3.30%) |
Sep 04, 2015 | 19.25 | 19.36 | 19.36 | 19.36 | 745 | -0.16(-0.82%) |
Sep 03, 2015 | 19.52 | 19.52 | 19.52 | 19.52 | 225 | +0.23(+1.22%) |
Sep 02, 2015 | 19.28 | 19.28 | 19.28 | 19.28 | 185 | +0.03(+0.15%) |
Sep 01, 2015 | 19.25 | 19.25 | 19.25 | 19.25 | 223 | -0.59(-2.98%) |
Aug 31, 2015 | 19.84 | 19.84 | 19.84 | 19.84 | 151 | +0.03(+0.14%) |
Aug 28, 2015 | 19.60 | 19.90 | 19.60 | 19.82 | 1,218 | +0.31(+1.59%) |
Aug 27, 2015 | 19.53 | 19.53 | 19.51 | 19.51 | 2,441 | +0.37(+1.91%) |
Aug 26, 2015 | 19.15 | 19.15 | 18.64 | 19.14 | 1,777 | +0.42(+2.26%) |
Aug 25, 2015 | 18.78 | 18.97 | 18.72 | 18.72 | 4,740 | +0.40(+2.17%) |
Aug 24, 2015 | 18.83 | 18.97 | 17.53 | 18.32 | 5,997 | -0.94(-4.89%) |
Aug 21, 2015 | 19.24 | 19.57 | 19.03 | 19.26 | 3,525 | -0.36(-1.82%) |
Aug 20, 2015 | 19.98 | 20.06 | 19.62 | 19.62 | 1,767 | -0.56(-2.79%) |
Aug 19, 2015 | 20.18 | 20.30 | 20.18 | 20.18 | 694 | -0.22(-1.06%) |
Aug 18, 2015 | 20.49 | 20.49 | 20.40 | 20.40 | 2,238 | -0.01(-0.07%) |
Aug 17, 2015 | 20.13 | 20.41 | 20.13 | 20.41 | 2,043 | +0.28(+1.37%) |
Aug 14, 2015 | 20.13 | 20.14 | 20.13 | 20.14 | 497 | -0.29(-1.42%) |
Aug 13, 2015 | 20.47 | 20.47 | 20.43 | 20.43 | 1,864 | +0.08(+0.38%) |
Aug 12, 2015 | 20.11 | 20.35 | 20.00 | 20.35 | 2,380 | -0.02(-0.10%) |
Aug 11, 2015 | 20.38 | 20.38 | 20.21 | 20.37 | 5,391 | -0.19(-0.91%) |
Aug 10, 2015 | 20.71 | 20.71 | 20.55 | 20.56 | 1,717 | +0.12(+0.60%) |
Aug 07, 2015 | 20.62 | 20.62 | 20.19 | 20.44 | 2,569 | -0.17(-0.82%) |
Aug 06, 2015 | 21.52 | 21.52 | 20.60 | 20.60 | 3,880 | -0.83(-3.88%) |
Aug 05, 2015 | 21.46 | 21.46 | 21.44 | 21.44 | 349 | +0.15(+0.68%) |
Aug 04, 2015 | 21.29 | 21.29 | 21.29 | 21.29 | 247 | +0.03(+0.13%) |
Aug 03, 2015 | 21.40 | 21.40 | 21.26 | 21.26 | 2,528 | -0.14(-0.66%) |
Jul 31, 2015 | 21.40 | 21.40 | 21.40 | 21.40 | 269 | +0.13(+0.60%) |
Jul 30, 2015 | 21.49 | 21.49 | 21.28 | 21.28 | 653 | -0.23(-1.08%) |
Jul 29, 2015 | 21.40 | 21.54 | 21.40 | 21.51 | 1,534 | +0.15(+0.71%) |
Jul 28, 2015 | 21.27 | 21.36 | 21.27 | 21.36 | 703 | +0.18(+0.84%) |
Jul 27, 2015 | 21.50 | 21.50 | 21.18 | 21.18 | 554 | -0.32(-1.49%) |
Jul 24, 2015 | 21.87 | 21.87 | 21.50 | 21.50 | 1,234 | -0.52(-2.35%) |
Jul 23, 2015 | 22.26 | 22.26 | 22.01 | 22.01 | 670 | -0.08(-0.36%) |
Jul 22, 2015 | 22.00 | 22.09 | 22.00 | 22.09 | 807 | -0.08(-0.36%) |
Jul 21, 2015 | 22.49 | 22.49 | 22.13 | 22.17 | 2,554 | -0.29(-1.30%) |
Jul 20, 2015 | 22.50 | 22.52 | 22.37 | 22.46 | 4,656 | +0.00(+0.00%) |
Jul 17, 2015 | 22.40 | 22.46 | 22.36 | 22.46 | 1,535 | +0.06(+0.25%) |
Jul 16, 2015 | 22.30 | 22.41 | 22.30 | 22.41 | 666 | +0.35(+1.60%) |
Jul 15, 2015 | 22.14 | 22.34 | 22.05 | 22.05 | 1,367 | +0.24(+1.09%) |
Jul 14, 2015 | 21.95 | 21.95 | 21.82 | 21.82 | 237 | +0.01(+0.04%) |
Jul 13, 2015 | 21.52 | 21.83 | 21.52 | 21.81 | 2,847 | +0.35(+1.62%) |
Jul 10, 2015 | 21.46 | 21.48 | 21.46 | 21.46 | 782 | +0.33(+1.56%) |
Jul 09, 2015 | 21.18 | 21.18 | 21.13 | 21.13 | 2,869 | +0.12(+0.58%) |
Jul 08, 2015 | 21.01 | 21.01 | 21.01 | 21.01 | 217 | -0.42(-1.97%) |
Jul 07, 2015 | 21.16 | 21.43 | 21.16 | 21.43 | 1,055 | -0.00(-0.00%) |
Jul 06, 2015 | 21.48 | 21.48 | 21.27 | 21.43 | 1,250 | +0.08(+0.35%) |
Jul 02, 2015 | 21.36 | 21.36 | 21.36 | 21.36 | 212 | -0.13(-0.59%) |