Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 19.26 | 19.29 | 18.94 | 19.05 | 2,555,474 | -0.07(-0.37%) |
Sep 29, 2015 | 18.91 | 19.29 | 18.81 | 19.12 | 2,500,162 | +0.26(+1.38%) |
Sep 28, 2015 | 19.02 | 19.16 | 18.69 | 18.86 | 2,009,493 | -0.28(-1.46%) |
Sep 25, 2015 | 19.07 | 19.41 | 18.91 | 19.14 | 3,244,824 | +0.17(+0.90%) |
Sep 24, 2015 | 18.94 | 19.06 | 18.44 | 18.97 | 2,522,964 | -0.02(-0.11%) |
Sep 23, 2015 | 18.82 | 19.07 | 18.74 | 18.99 | 1,169,575 | +0.21(+1.12%) |
Sep 22, 2015 | 18.86 | 19.14 | 18.70 | 18.78 | 1,838,635 | -0.37(-1.93%) |
Sep 21, 2015 | 18.97 | 19.32 | 18.97 | 19.15 | 1,657,389 | +0.20(+1.06%) |
Sep 18, 2015 | 18.64 | 19.22 | 18.64 | 18.95 | 3,603,593 | -0.05(-0.26%) |
Sep 17, 2015 | 18.80 | 19.38 | 18.68 | 19.00 | 2,713,343 | +0.21(+1.12%) |
Sep 16, 2015 | 18.57 | 18.84 | 18.52 | 18.79 | 2,289,643 | +0.26(+1.40%) |
Sep 15, 2015 | 18.34 | 18.55 | 18.18 | 18.53 | 2,232,481 | +0.20(+1.09%) |
Sep 14, 2015 | 18.36 | 18.39 | 18.20 | 18.33 | 1,682,617 | +0.02(+0.11%) |
Sep 11, 2015 | 17.95 | 18.32 | 17.93 | 18.31 | 2,027,557 | +0.30(+1.67%) |
Sep 10, 2015 | 17.76 | 18.23 | 17.76 | 18.01 | 1,976,208 | +0.21(+1.18%) |
Sep 09, 2015 | 18.31 | 18.34 | 17.78 | 17.80 | 1,668,009 | -0.23(-1.28%) |
Sep 08, 2015 | 18.01 | 18.11 | 17.92 | 18.03 | 1,475,847 | +0.27(+1.52%) |
Sep 04, 2015 | 18.10 | 17.76 | 17.76 | 17.76 | 1,820,800 | -0.54(-2.95%) |
Sep 03, 2015 | 18.22 | 18.39 | 17.81 | 18.30 | 1,962,490 | +0.16(+0.88%) |
Sep 02, 2015 | 18.00 | 18.21 | 17.87 | 18.14 | 2,428,871 | +0.32(+1.80%) |
Sep 01, 2015 | 17.75 | 17.98 | 17.61 | 17.82 | 3,201,354 | -0.24(-1.33%) |
Aug 31, 2015 | 18.48 | 18.48 | 18.03 | 18.06 | 3,606,368 | -0.47(-2.54%) |
Aug 28, 2015 | 18.50 | 18.59 | 18.15 | 18.53 | 1,820,388 | -0.02(-0.11%) |
Aug 27, 2015 | 18.37 | 18.68 | 18.15 | 18.55 | 2,539,160 | +0.38(+2.09%) |
Aug 26, 2015 | 17.97 | 18.21 | 17.71 | 18.17 | 3,042,256 | +0.56(+3.18%) |
Aug 25, 2015 | 18.60 | 18.68 | 17.60 | 17.61 | 3,192,033 | -0.62(-3.40%) |
Aug 24, 2015 | 17.93 | 18.89 | 17.93 | 18.23 | 3,857,003 | -1.04(-5.40%) |
Aug 21, 2015 | 19.77 | 19.87 | 19.27 | 19.27 | 3,468,900 | -0.65(-3.26%) |
Aug 20, 2015 | 19.96 | 20.11 | 19.86 | 19.92 | 2,099,676 | -0.17(-0.85%) |
Aug 19, 2015 | 20.21 | 20.42 | 20.02 | 20.09 | 2,386,405 | +0.08(+0.40%) |
Aug 18, 2015 | 19.84 | 20.05 | 19.79 | 20.01 | 2,197,812 | +0.12(+0.60%) |
Aug 17, 2015 | 19.75 | 19.94 | 19.59 | 19.89 | 3,190,829 | +0.12(+0.61%) |
Aug 14, 2015 | 19.65 | 19.82 | 19.51 | 19.77 | 1,218,963 | +0.06(+0.30%) |
Aug 13, 2015 | 19.64 | 20.05 | 19.43 | 19.71 | 2,396,601 | +0.03(+0.15%) |
Aug 12, 2015 | 19.60 | 19.80 | 19.35 | 19.68 | 4,020,420 | -0.19(-0.96%) |
Aug 11, 2015 | 19.74 | 19.97 | 19.60 | 19.87 | 4,112,599 | -0.16(-0.80%) |
Aug 10, 2015 | 20.02 | 20.09 | 19.90 | 20.03 | 1,921,407 | +0.11(+0.55%) |
Aug 07, 2015 | 19.77 | 20.08 | 19.44 | 19.92 | 1,212,833 | +0.10(+0.50%) |
Aug 06, 2015 | 19.81 | 19.84 | 19.41 | 19.82 | 1,735,374 | -0.01(-0.05%) |
Aug 05, 2015 | 20.11 | 20.20 | 19.71 | 19.83 | 1,858,838 | -0.22(-1.10%) |
Aug 04, 2015 | 20.23 | 20.41 | 20.01 | 20.05 | 1,705,390 | -0.17(-0.84%) |
Aug 03, 2015 | 20.19 | 20.30 | 20.11 | 20.22 | 1,398,559 | +0.05(+0.25%) |
Jul 31, 2015 | 20.15 | 20.40 | 20.08 | 20.17 | 3,151,764 | +0.15(+0.75%) |
Jul 30, 2015 | 19.85 | 20.06 | 19.74 | 20.02 | 2,517,931 | +0.03(+0.15%) |
Jul 29, 2015 | 19.70 | 20.08 | 19.60 | 19.99 | 2,332,060 | +0.27(+1.37%) |
Jul 28, 2015 | 19.67 | 20.00 | 19.55 | 19.72 | 1,663,745 | +0.07(+0.36%) |
Jul 27, 2015 | 19.68 | 19.87 | 19.56 | 19.65 | 1,970,352 | -0.05(-0.25%) |
Jul 24, 2015 | 19.52 | 19.78 | 19.51 | 19.70 | 2,326,835 | +0.13(+0.66%) |
Jul 23, 2015 | 19.71 | 19.75 | 19.40 | 19.57 | 2,579,533 | -0.16(-0.81%) |
Jul 22, 2015 | 19.70 | 19.86 | 19.70 | 19.73 | 1,864,268 | +0.01(+0.05%) |
Jul 21, 2015 | 19.54 | 19.79 | 19.54 | 19.72 | 3,298,683 | +0.18(+0.92%) |
Jul 20, 2015 | 19.50 | 19.60 | 19.36 | 19.54 | 1,023,078 | +0.01(+0.05%) |
Jul 17, 2015 | 19.66 | 19.78 | 19.45 | 19.53 | 1,635,972 | -0.12(-0.61%) |
Jul 16, 2015 | 19.38 | 19.67 | 19.38 | 19.65 | 1,541,529 | +0.30(+1.55%) |
Jul 15, 2015 | 19.28 | 19.43 | 19.15 | 19.35 | 989,487 | +0.06(+0.31%) |
Jul 14, 2015 | 19.29 | 19.42 | 19.21 | 19.29 | 3,024,234 | +0.02(+0.10%) |
Jul 13, 2015 | 19.38 | 19.53 | 19.21 | 19.27 | 3,055,198 | +0.06(+0.31%) |
Jul 10, 2015 | 19.15 | 19.39 | 19.13 | 19.21 | 2,369,159 | +0.14(+0.73%) |
Jul 09, 2015 | 19.21 | 19.48 | 19.03 | 19.07 | 1,996,194 | -0.03(-0.16%) |
Jul 08, 2015 | 19.27 | 19.40 | 19.08 | 19.10 | 2,617,190 | -0.26(-1.34%) |
Jul 07, 2015 | 19.21 | 19.48 | 19.13 | 19.36 | 4,262,007 | +0.26(+1.36%) |
Jul 06, 2015 | 18.74 | 19.16 | 18.74 | 19.10 | 3,315,673 | +0.21(+1.11%) |
Jul 02, 2015 | 18.99 | 18.89 | 18.89 | 18.89 | 2,198,400 | +0.04(+0.21%) |