Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 18.52 | 18.64 | 18.43 | 18.58 | 442,694 | +0.35(+1.92%) |
Sep 29, 2015 | 18.05 | 18.31 | 17.97 | 18.23 | 390,188 | +0.28(+1.58%) |
Sep 28, 2015 | 18.05 | 18.13 | 17.92 | 17.94 | 687,147 | -0.53(-2.88%) |
Sep 25, 2015 | 18.59 | 18.62 | 18.34 | 18.47 | 562,424 | +0.24(+1.33%) |
Sep 24, 2015 | 18.21 | 18.31 | 18.06 | 18.23 | 665,315 | -0.12(-0.68%) |
Sep 23, 2015 | 18.74 | 18.75 | 18.36 | 18.36 | 731,546 | -0.04(-0.23%) |
Sep 22, 2015 | 18.39 | 18.51 | 18.21 | 18.40 | 662,594 | -0.73(-3.84%) |
Sep 21, 2015 | 19.21 | 19.23 | 19.01 | 19.13 | 241,325 | +0.25(+1.32%) |
Sep 18, 2015 | 19.23 | 19.26 | 18.88 | 18.88 | 446,033 | -0.84(-4.27%) |
Sep 17, 2015 | 19.49 | 19.92 | 19.48 | 19.73 | 422,792 | +0.07(+0.35%) |
Sep 16, 2015 | 19.45 | 19.70 | 19.40 | 19.66 | 307,947 | +0.48(+2.53%) |
Sep 15, 2015 | 19.00 | 19.35 | 19.00 | 19.17 | 480,830 | +0.14(+0.73%) |
Sep 14, 2015 | 18.79 | 19.03 | 18.66 | 19.03 | 451,848 | -0.07(-0.39%) |
Sep 11, 2015 | 19.05 | 19.11 | 18.94 | 19.11 | 261,431 | +0.03(+0.15%) |
Sep 10, 2015 | 19.02 | 19.17 | 18.88 | 19.08 | 286,408 | +0.14(+0.73%) |
Sep 09, 2015 | 19.32 | 19.45 | 18.87 | 18.94 | 632,439 | +0.05(+0.24%) |
Sep 08, 2015 | 18.94 | 18.98 | 18.78 | 18.89 | 800,514 | +0.46(+2.47%) |
Sep 04, 2015 | 18.49 | 18.44 | 18.44 | 18.44 | 455,258 | -0.42(-2.23%) |
Sep 03, 2015 | 18.76 | 19.14 | 18.76 | 18.86 | 510,170 | -0.02(-0.12%) |
Sep 02, 2015 | 18.88 | 18.92 | 18.56 | 18.88 | 645,889 | +0.17(+0.92%) |
Sep 01, 2015 | 18.85 | 18.91 | 18.55 | 18.71 | 699,217 | -0.48(-2.52%) |
Aug 31, 2015 | 19.00 | 19.19 | 18.76 | 19.19 | 1,182,258 | +0.61(+3.26%) |
Aug 28, 2015 | 18.52 | 18.82 | 18.31 | 18.59 | 555,012 | -0.09(-0.49%) |
Aug 27, 2015 | 18.10 | 18.70 | 18.06 | 18.68 | 448,158 | +0.74(+4.15%) |
Aug 26, 2015 | 18.06 | 18.06 | 17.47 | 17.94 | 488,801 | +0.22(+1.27%) |
Aug 25, 2015 | 18.09 | 18.21 | 17.63 | 17.71 | 841,504 | +0.01(+0.06%) |
Aug 24, 2015 | 17.92 | 18.06 | 17.32 | 17.70 | 1,013,457 | -0.81(-4.36%) |
Aug 21, 2015 | 18.84 | 18.93 | 18.45 | 18.51 | 326,185 | -0.17(-0.93%) |
Aug 20, 2015 | 19.11 | 19.17 | 18.68 | 18.68 | 337,473 | -0.33(-1.73%) |
Aug 19, 2015 | 19.36 | 19.36 | 18.72 | 19.01 | 423,600 | -0.54(-2.74%) |
Aug 18, 2015 | 19.63 | 19.70 | 19.51 | 19.55 | 191,836 | -0.35(-1.77%) |
Aug 17, 2015 | 19.65 | 19.90 | 19.56 | 19.90 | 178,678 | +0.10(+0.49%) |
Aug 14, 2015 | 19.98 | 20.06 | 19.80 | 19.80 | 289,178 | -0.37(-1.83%) |
Aug 13, 2015 | 20.19 | 20.27 | 20.10 | 20.17 | 443,419 | -0.16(-0.79%) |
Aug 12, 2015 | 20.20 | 20.45 | 20.00 | 20.33 | 1,013,443 | -0.10(-0.51%) |
Aug 11, 2015 | 20.48 | 20.50 | 20.24 | 20.43 | 692,301 | -0.10(-0.48%) |
Aug 10, 2015 | 20.19 | 20.68 | 20.17 | 20.53 | 212,148 | +0.27(+1.31%) |
Aug 07, 2015 | 20.34 | 20.49 | 20.24 | 20.27 | 314,674 | +0.10(+0.49%) |
Aug 06, 2015 | 20.13 | 20.31 | 20.03 | 20.17 | 257,612 | -0.07(-0.37%) |
Aug 05, 2015 | 20.17 | 20.25 | 20.08 | 20.24 | 397,382 | +0.43(+2.15%) |
Aug 04, 2015 | 19.87 | 19.94 | 19.68 | 19.82 | 195,875 | -0.02(-0.12%) |
Aug 03, 2015 | 20.12 | 20.17 | 19.84 | 19.84 | 517,440 | -0.34(-1.69%) |
Jul 31, 2015 | 20.33 | 20.34 | 20.09 | 20.18 | 392,646 | +0.24(+1.19%) |
Jul 30, 2015 | 20.23 | 20.29 | 19.82 | 19.94 | 224,967 | -0.03(-0.14%) |
Jul 29, 2015 | 19.73 | 20.16 | 19.66 | 19.97 | 968,541 | -0.05(-0.26%) |
Jul 28, 2015 | 19.73 | 20.07 | 19.66 | 20.03 | 656,600 | +0.39(+2.00%) |
Jul 27, 2015 | 19.80 | 19.81 | 19.49 | 19.63 | 721,908 | -0.16(-0.79%) |
Jul 24, 2015 | 20.15 | 20.17 | 19.79 | 19.79 | 435,050 | -0.39(-1.94%) |
Jul 23, 2015 | 20.08 | 20.18 | 19.95 | 20.18 | 279,365 | +0.20(+0.98%) |
Jul 22, 2015 | 19.86 | 19.98 | 19.81 | 19.98 | 242,114 | -0.16(-0.77%) |
Jul 21, 2015 | 20.11 | 20.25 | 20.08 | 20.14 | 222,729 | +0.12(+0.60%) |
Jul 20, 2015 | 20.03 | 20.06 | 19.91 | 20.02 | 350,486 | +0.05(+0.23%) |
Jul 17, 2015 | 20.00 | 20.04 | 19.85 | 19.97 | 238,355 | -0.03(-0.14%) |
Jul 16, 2015 | 20.29 | 20.31 | 20.00 | 20.00 | 237,043 | +0.01(+0.06%) |
Jul 15, 2015 | 20.18 | 20.33 | 19.99 | 19.99 | 578,424 | -0.17(-0.83%) |
Jul 14, 2015 | 20.05 | 20.16 | 19.99 | 20.16 | 281,533 | +0.11(+0.55%) |
Jul 13, 2015 | 20.19 | 20.19 | 20.00 | 20.05 | 470,860 | -0.27(-1.31%) |
Jul 10, 2015 | 20.43 | 20.49 | 20.14 | 20.31 | 1,517,401 | +0.68(+3.47%) |
Jul 09, 2015 | 19.40 | 19.77 | 19.24 | 19.63 | 752,799 | +0.78(+4.13%) |
Jul 08, 2015 | 19.09 | 19.11 | 18.82 | 18.85 | 2,589,437 | -0.03(-0.15%) |
Jul 07, 2015 | 18.96 | 19.02 | 18.50 | 18.88 | 1,537,219 | -0.43(-2.24%) |
Jul 06, 2015 | 19.58 | 19.62 | 19.24 | 19.32 | 761,009 | -1.07(-5.23%) |
Jul 02, 2015 | 20.47 | 20.38 | 20.38 | 20.38 | 536,771 | +0.07(+0.34%) |