Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 17.52 | 18.09 | 17.52 | 17.93 | 9,486 | +0.27(+1.55%) |
Sep 29, 2015 | 17.90 | 18.06 | 17.55 | 17.66 | 10,958 | -0.27(-1.49%) |
Sep 28, 2015 | 17.73 | 18.02 | 17.64 | 17.92 | 6,325 | -0.18(-0.99%) |
Sep 25, 2015 | 19.04 | 19.05 | 18.06 | 18.10 | 18,833 | -0.80(-4.23%) |
Sep 24, 2015 | 18.67 | 18.91 | 18.63 | 18.90 | 7,042 | +0.11(+0.58%) |
Sep 23, 2015 | 18.76 | 18.84 | 18.76 | 18.79 | 5,484 | -0.02(-0.08%) |
Sep 22, 2015 | 19.02 | 19.02 | 18.61 | 18.81 | 10,233 | -0.22(-1.15%) |
Sep 21, 2015 | 19.08 | 19.33 | 18.98 | 19.03 | 5,491 | +0.08(+0.41%) |
Sep 18, 2015 | 18.66 | 19.18 | 18.66 | 18.95 | 11,250 | +0.08(+0.41%) |
Sep 17, 2015 | 18.45 | 18.92 | 18.44 | 18.87 | 10,748 | +0.23(+1.22%) |
Sep 16, 2015 | 18.64 | 18.67 | 18.60 | 18.64 | 9,627 | +0.18(+0.97%) |
Sep 15, 2015 | 18.20 | 18.56 | 18.20 | 18.46 | 3,826 | -0.05(-0.25%) |
Sep 14, 2015 | 18.44 | 18.51 | 18.34 | 18.51 | 3,558 | +0.02(+0.13%) |
Sep 11, 2015 | 18.51 | 18.51 | 18.24 | 18.49 | 1,347 | -0.14(-0.76%) |
Sep 10, 2015 | 18.60 | 18.68 | 18.57 | 18.63 | 12,480 | +0.05(+0.25%) |
Sep 09, 2015 | 18.67 | 18.67 | 18.49 | 18.58 | 8,438 | -0.13(-0.71%) |
Sep 08, 2015 | 18.14 | 18.71 | 18.14 | 18.71 | 4,448 | +0.90(+5.05%) |
Sep 04, 2015 | 17.64 | 17.81 | 17.81 | 17.81 | 15,836 | +0.17(+0.98%) |
Sep 03, 2015 | 17.65 | 17.77 | 17.36 | 17.64 | 11,351 | +0.02(+0.09%) |
Sep 02, 2015 | 17.79 | 18.00 | 17.51 | 17.62 | 6,148 | +0.10(+0.58%) |
Sep 01, 2015 | 18.31 | 18.42 | 17.33 | 17.52 | 8,608 | -0.76(-4.15%) |
Aug 31, 2015 | 17.73 | 18.41 | 17.59 | 18.28 | 11,914 | +0.58(+3.27%) |
Aug 28, 2015 | 17.75 | 18.16 | 17.58 | 17.70 | 4,813 | -0.13(-0.70%) |
Aug 27, 2015 | 17.87 | 18.27 | 17.62 | 17.83 | 9,343 | -0.14(-0.78%) |
Aug 26, 2015 | 17.27 | 17.98 | 17.27 | 17.97 | 8,095 | +0.66(+3.80%) |
Aug 25, 2015 | 18.09 | 18.09 | 16.95 | 17.31 | 10,716 | -0.31(-1.78%) |
Aug 24, 2015 | 17.63 | 18.55 | 17.62 | 17.62 | 11,202 | -0.37(-2.05%) |
Aug 21, 2015 | 17.63 | 18.30 | 17.63 | 17.99 | 13,402 | -0.40(-2.17%) |
Aug 20, 2015 | 18.01 | 18.50 | 18.01 | 18.39 | 14,267 | +0.16(+0.86%) |
Aug 19, 2015 | 18.79 | 18.79 | 18.13 | 18.24 | 8,057 | -0.54(-2.88%) |
Aug 18, 2015 | 18.75 | 18.98 | 18.64 | 18.78 | 5,791 | -0.15(-0.78%) |
Aug 17, 2015 | 18.98 | 18.98 | 18.90 | 18.92 | 5,085 | -0.05(-0.29%) |
Aug 14, 2015 | 18.69 | 18.98 | 18.69 | 18.98 | 3,352 | +0.27(+1.45%) |
Aug 13, 2015 | 18.75 | 18.85 | 18.71 | 18.71 | 2,896 | -0.22(-1.15%) |
Aug 12, 2015 | 18.86 | 19.12 | 18.86 | 18.92 | 2,329 | -0.22(-1.14%) |
Aug 11, 2015 | 19.13 | 19.32 | 18.97 | 19.14 | 6,628 | -0.26(-1.32%) |
Aug 10, 2015 | 19.62 | 19.62 | 19.03 | 19.40 | 10,777 | -0.21(-1.07%) |
Aug 07, 2015 | 19.75 | 20.12 | 19.58 | 19.61 | 9,983 | -0.15(-0.75%) |
Aug 06, 2015 | 20.09 | 20.19 | 19.71 | 19.75 | 6,861 | +0.04(+0.20%) |
Aug 05, 2015 | 19.77 | 20.02 | 19.69 | 19.71 | 3,897 | +0.14(+0.71%) |
Aug 04, 2015 | 20.21 | 20.68 | 19.58 | 19.58 | 8,343 | -0.63(-3.11%) |
Aug 03, 2015 | 21.01 | 21.08 | 20.19 | 20.20 | 5,663 | -0.18(-0.88%) |
Jul 31, 2015 | 20.37 | 20.83 | 20.37 | 20.38 | 7,043 | -0.05(-0.23%) |
Jul 30, 2015 | 20.48 | 20.68 | 20.41 | 20.43 | 3,349 | -0.05(-0.23%) |
Jul 29, 2015 | 20.31 | 20.77 | 20.31 | 20.48 | 7,294 | +0.17(+0.84%) |
Jul 28, 2015 | 20.34 | 20.80 | 20.30 | 20.30 | 10,221 | -0.03(-0.15%) |
Jul 27, 2015 | 20.31 | 20.52 | 20.12 | 20.34 | 8,396 | -0.15(-0.72%) |
Jul 24, 2015 | 21.26 | 21.26 | 20.30 | 20.48 | 9,420 | -0.68(-3.19%) |
Jul 23, 2015 | 21.28 | 21.83 | 21.15 | 21.16 | 6,119 | -0.07(-0.33%) |
Jul 22, 2015 | 20.96 | 21.35 | 20.96 | 21.23 | 7,578 | +0.13(+0.63%) |
Jul 21, 2015 | 22.22 | 22.43 | 20.96 | 21.10 | 8,843 | -1.01(-4.56%) |
Jul 20, 2015 | 22.74 | 22.76 | 21.90 | 22.11 | 7,642 | -0.82(-3.59%) |
Jul 17, 2015 | 22.89 | 23.29 | 22.89 | 22.93 | 4,795 | -0.03(-0.14%) |
Jul 16, 2015 | 22.77 | 22.96 | 22.77 | 22.96 | 2,965 | +0.14(+0.61%) |
Jul 15, 2015 | 23.34 | 23.34 | 22.82 | 22.82 | 1,202 | -0.83(-3.51%) |
Jul 14, 2015 | 23.29 | 23.79 | 23.29 | 23.65 | 6,700 | +0.44(+1.91%) |
Jul 13, 2015 | 22.65 | 23.29 | 22.65 | 23.21 | 5,122 | +0.31(+1.36%) |
Jul 10, 2015 | 22.61 | 22.90 | 22.52 | 22.90 | 1,991 | +0.45(+2.01%) |
Jul 09, 2015 | 23.01 | 23.40 | 22.29 | 22.45 | 9,216 | -0.37(-1.63%) |
Jul 08, 2015 | 23.17 | 23.42 | 22.73 | 22.82 | 3,924 | -0.28(-1.21%) |
Jul 07, 2015 | 22.49 | 23.28 | 22.39 | 23.10 | 6,492 | +0.00(+0.00%) |
Jul 06, 2015 | 23.43 | 23.45 | 23.10 | 23.10 | 5,537 | -0.50(-2.14%) |
Jul 02, 2015 | 23.60 | 23.60 | 23.60 | 23.60 | 3,736 | +0.06(+0.26%) |