Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 19.02 | 19.02 | 18.08 | 18.33 | 727,417 | -0.69(-3.63%) |
Sep 29, 2015 | 18.83 | 19.06 | 18.75 | 19.02 | 106,581 | +0.25(+1.33%) |
Sep 28, 2015 | 18.99 | 19.09 | 18.72 | 18.77 | 266,430 | -0.30(-1.57%) |
Sep 25, 2015 | 19.28 | 19.40 | 19.04 | 19.07 | 117,645 | +0.00(+0.00%) |
Sep 24, 2015 | 18.87 | 19.12 | 18.74 | 19.07 | 110,795 | +0.08(+0.42%) |
Sep 23, 2015 | 19.16 | 19.16 | 18.78 | 18.99 | 118,272 | -0.03(-0.16%) |
Sep 22, 2015 | 19.41 | 19.48 | 18.87 | 19.02 | 116,123 | -0.62(-3.16%) |
Sep 21, 2015 | 19.34 | 20.00 | 19.21 | 19.64 | 247,921 | +0.39(+2.03%) |
Sep 18, 2015 | 18.82 | 19.29 | 18.78 | 19.25 | 313,992 | +0.24(+1.26%) |
Sep 17, 2015 | 19.13 | 19.37 | 18.92 | 19.01 | 134,076 | -0.16(-0.83%) |
Sep 16, 2015 | 18.79 | 19.22 | 18.70 | 19.17 | 100,732 | +0.41(+2.19%) |
Sep 15, 2015 | 18.44 | 18.78 | 18.38 | 18.76 | 266,198 | +0.33(+1.79%) |
Sep 14, 2015 | 18.76 | 18.93 | 18.40 | 18.43 | 208,230 | -0.32(-1.71%) |
Sep 11, 2015 | 18.88 | 19.11 | 18.73 | 18.75 | 165,840 | -0.38(-1.99%) |
Sep 10, 2015 | 18.96 | 19.16 | 18.69 | 19.13 | 168,893 | +0.17(+0.90%) |
Sep 09, 2015 | 19.65 | 19.65 | 18.90 | 18.96 | 187,005 | -0.51(-2.62%) |
Sep 08, 2015 | 19.44 | 19.67 | 19.40 | 19.47 | 122,740 | +0.26(+1.35%) |
Sep 04, 2015 | 19.39 | 19.21 | 19.21 | 19.21 | 161,600 | -0.38(-1.94%) |
Sep 03, 2015 | 19.89 | 19.95 | 19.56 | 19.59 | 186,730 | -0.32(-1.61%) |
Sep 02, 2015 | 19.93 | 19.93 | 19.54 | 19.91 | 177,102 | +0.22(+1.12%) |
Sep 01, 2015 | 19.67 | 19.97 | 19.59 | 19.69 | 166,100 | -0.19(-0.96%) |
Aug 31, 2015 | 19.97 | 20.30 | 19.77 | 19.88 | 415,165 | -0.09(-0.45%) |
Aug 28, 2015 | 19.55 | 20.00 | 19.55 | 19.97 | 220,934 | +0.27(+1.37%) |
Aug 27, 2015 | 19.60 | 19.78 | 19.39 | 19.70 | 221,827 | +0.15(+0.77%) |
Aug 26, 2015 | 19.20 | 19.63 | 19.00 | 19.55 | 232,326 | +0.76(+4.04%) |
Aug 25, 2015 | 19.44 | 19.49 | 18.74 | 18.79 | 160,217 | -0.21(-1.11%) |
Aug 24, 2015 | 18.51 | 19.70 | 18.38 | 19.00 | 359,813 | -0.63(-3.21%) |
Aug 21, 2015 | 19.45 | 20.00 | 19.08 | 19.63 | 455,259 | +0.13(+0.67%) |
Aug 20, 2015 | 19.59 | 19.87 | 19.48 | 19.50 | 276,577 | -0.35(-1.76%) |
Aug 19, 2015 | 20.04 | 20.12 | 19.61 | 19.85 | 258,258 | -0.37(-1.83%) |
Aug 18, 2015 | 20.68 | 20.98 | 19.69 | 20.22 | 567,772 | +1.35(+7.15%) |
Aug 17, 2015 | 18.92 | 19.07 | 18.64 | 18.87 | 151,787 | -0.08(-0.42%) |
Aug 14, 2015 | 18.56 | 18.99 | 18.53 | 18.95 | 117,222 | +0.33(+1.77%) |
Aug 13, 2015 | 18.64 | 18.88 | 18.42 | 18.62 | 118,648 | -0.01(-0.05%) |
Aug 12, 2015 | 18.75 | 18.85 | 18.40 | 18.63 | 135,445 | -0.26(-1.38%) |
Aug 11, 2015 | 19.13 | 19.28 | 18.79 | 18.89 | 97,156 | -0.38(-1.97%) |
Aug 10, 2015 | 18.84 | 19.55 | 18.71 | 19.27 | 294,838 | +0.57(+3.05%) |
Aug 07, 2015 | 18.24 | 18.80 | 18.24 | 18.70 | 121,988 | +0.27(+1.47%) |
Aug 06, 2015 | 18.32 | 18.52 | 18.23 | 18.43 | 126,842 | +0.04(+0.22%) |
Aug 05, 2015 | 18.19 | 18.46 | 18.11 | 18.39 | 65,106 | +0.30(+1.66%) |
Aug 04, 2015 | 18.17 | 18.25 | 17.80 | 18.09 | 84,475 | -0.19(-1.04%) |
Aug 03, 2015 | 18.56 | 18.56 | 18.08 | 18.28 | 54,552 | -0.28(-1.51%) |
Jul 31, 2015 | 18.49 | 18.83 | 18.45 | 18.56 | 100,102 | +0.07(+0.38%) |
Jul 30, 2015 | 18.42 | 18.53 | 18.25 | 18.49 | 89,690 | -0.05(-0.27%) |
Jul 29, 2015 | 17.97 | 18.60 | 17.95 | 18.54 | 111,679 | +0.55(+3.06%) |
Jul 28, 2015 | 18.05 | 18.12 | 17.71 | 17.99 | 123,056 | -0.04(-0.22%) |
Jul 27, 2015 | 18.01 | 18.18 | 17.74 | 18.03 | 115,647 | -0.15(-0.83%) |
Jul 24, 2015 | 18.16 | 18.38 | 18.09 | 18.18 | 145,022 | -0.03(-0.16%) |
Jul 23, 2015 | 18.21 | 18.40 | 18.10 | 18.21 | 104,919 | +0.11(+0.61%) |
Jul 22, 2015 | 18.06 | 18.14 | 17.85 | 18.10 | 123,040 | -0.03(-0.17%) |
Jul 21, 2015 | 18.23 | 18.61 | 18.06 | 18.13 | 140,928 | -0.11(-0.60%) |
Jul 20, 2015 | 18.52 | 18.55 | 18.06 | 18.24 | 83,564 | -0.28(-1.51%) |
Jul 17, 2015 | 18.80 | 18.86 | 18.39 | 18.52 | 111,037 | -0.29(-1.54%) |
Jul 16, 2015 | 18.82 | 18.90 | 18.61 | 18.81 | 97,685 | +0.17(+0.91%) |
Jul 15, 2015 | 18.84 | 18.88 | 18.48 | 18.64 | 138,658 | -0.15(-0.80%) |
Jul 14, 2015 | 18.80 | 18.98 | 18.62 | 18.79 | 112,746 | +0.02(+0.11%) |
Jul 13, 2015 | 18.61 | 18.87 | 18.55 | 18.77 | 176,898 | +0.25(+1.35%) |
Jul 10, 2015 | 18.36 | 18.92 | 18.29 | 18.52 | 208,062 | +0.64(+3.58%) |
Jul 09, 2015 | 18.50 | 18.50 | 17.81 | 17.88 | 130,936 | -0.36(-1.97%) |
Jul 08, 2015 | 18.46 | 18.66 | 17.96 | 18.24 | 154,140 | -0.44(-2.36%) |
Jul 07, 2015 | 18.82 | 18.82 | 18.20 | 18.68 | 169,861 | -0.05(-0.27%) |
Jul 06, 2015 | 18.24 | 18.77 | 18.23 | 18.73 | 240,145 | +0.23(+1.24%) |
Jul 02, 2015 | 18.68 | 18.50 | 18.50 | 18.50 | 94,200 | -0.25(-1.33%) |