Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 17.69 | 17.69 | 16.77 | 16.81 | 59,901 | -0.61(-3.47%) |
Sep 29, 2015 | 17.56 | 17.89 | 17.37 | 17.41 | 16,708 | -0.06(-0.33%) |
Sep 28, 2015 | 17.60 | 17.87 | 17.43 | 17.47 | 38,584 | -0.14(-0.80%) |
Sep 25, 2015 | 17.79 | 18.02 | 17.55 | 17.61 | 48,549 | -0.04(-0.24%) |
Sep 24, 2015 | 17.45 | 17.74 | 17.36 | 17.65 | 34,362 | +0.13(+0.76%) |
Sep 23, 2015 | 17.76 | 17.76 | 17.27 | 17.52 | 45,290 | -0.11(-0.64%) |
Sep 22, 2015 | 17.83 | 17.89 | 17.63 | 17.63 | 36,969 | -0.35(-1.92%) |
Sep 21, 2015 | 18.70 | 18.70 | 17.82 | 17.98 | 44,663 | -0.45(-2.45%) |
Sep 18, 2015 | 19.28 | 19.28 | 18.32 | 18.43 | 87,159 | -1.21(-6.17%) |
Sep 17, 2015 | 19.11 | 19.81 | 18.86 | 19.64 | 35,702 | +0.49(+2.54%) |
Sep 16, 2015 | 18.56 | 19.30 | 18.22 | 19.15 | 44,221 | +0.68(+3.66%) |
Sep 15, 2015 | 18.33 | 18.68 | 18.19 | 18.48 | 49,826 | +0.00(+0.00%) |
Sep 14, 2015 | 18.80 | 19.15 | 18.38 | 18.48 | 23,182 | -0.37(-1.94%) |
Sep 11, 2015 | 18.89 | 18.94 | 18.69 | 18.84 | 29,924 | -0.06(-0.30%) |
Sep 10, 2015 | 18.68 | 18.98 | 18.58 | 18.90 | 35,024 | +0.23(+1.21%) |
Sep 09, 2015 | 19.49 | 19.49 | 18.56 | 18.68 | 40,826 | -0.69(-3.57%) |
Sep 08, 2015 | 19.02 | 19.48 | 18.82 | 19.37 | 28,813 | +0.58(+3.11%) |
Sep 04, 2015 | 19.06 | 18.78 | 18.78 | 18.78 | 22,703 | -0.56(-2.88%) |
Sep 03, 2015 | 19.64 | 19.68 | 19.24 | 19.34 | 26,304 | -0.25(-1.26%) |
Sep 02, 2015 | 19.23 | 19.62 | 19.03 | 19.58 | 24,736 | +0.66(+3.50%) |
Sep 01, 2015 | 19.23 | 19.67 | 18.73 | 18.92 | 41,938 | -0.66(-3.38%) |
Aug 31, 2015 | 19.24 | 19.68 | 19.10 | 19.58 | 31,717 | +0.32(+1.68%) |
Aug 28, 2015 | 18.77 | 19.52 | 18.76 | 19.26 | 47,942 | +0.37(+1.94%) |
Aug 27, 2015 | 19.56 | 19.56 | 18.81 | 18.89 | 35,400 | -0.63(-3.25%) |
Aug 26, 2015 | 19.42 | 19.61 | 19.20 | 19.53 | 27,655 | +0.29(+1.50%) |
Aug 25, 2015 | 19.77 | 19.77 | 19.14 | 19.24 | 42,256 | -0.19(-0.98%) |
Aug 24, 2015 | 19.84 | 20.22 | 19.51 | 19.43 | 30,413 | -1.26(-6.10%) |
Aug 21, 2015 | 19.83 | 21.13 | 20.19 | 20.69 | 41,108 | +0.50(+2.48%) |
Aug 20, 2015 | 20.40 | 20.66 | 20.12 | 20.19 | 29,640 | -0.25(-1.21%) |
Aug 19, 2015 | 20.52 | 20.55 | 20.26 | 20.44 | 12,851 | -0.07(-0.34%) |
Aug 18, 2015 | 20.43 | 20.65 | 20.35 | 20.51 | 16,674 | +0.06(+0.31%) |
Aug 17, 2015 | 19.99 | 20.44 | 19.99 | 20.44 | 39,647 | +0.32(+1.61%) |
Aug 14, 2015 | 19.70 | 20.15 | 19.62 | 20.12 | 26,518 | +0.58(+2.96%) |
Aug 13, 2015 | 19.88 | 20.08 | 19.50 | 19.54 | 23,618 | -0.16(-0.79%) |
Aug 12, 2015 | 20.04 | 20.05 | 19.70 | 19.70 | 38,483 | -0.38(-1.90%) |
Aug 11, 2015 | 19.92 | 20.26 | 19.92 | 20.08 | 17,630 | +0.04(+0.18%) |
Aug 10, 2015 | 20.35 | 20.36 | 19.89 | 20.04 | 46,467 | -0.11(-0.56%) |
Aug 07, 2015 | 20.10 | 20.30 | 20.02 | 20.16 | 32,220 | +0.00(+0.00%) |
Aug 06, 2015 | 20.21 | 20.33 | 19.99 | 20.16 | 30,530 | -0.06(-0.31%) |
Aug 05, 2015 | 20.20 | 20.51 | 19.93 | 20.22 | 20,414 | +0.10(+0.49%) |
Aug 04, 2015 | 20.09 | 20.42 | 19.89 | 20.12 | 23,825 | +0.06(+0.28%) |
Aug 03, 2015 | 20.28 | 20.40 | 19.95 | 20.06 | 33,556 | -0.15(-0.73%) |
Jul 31, 2015 | 20.40 | 20.57 | 20.08 | 20.21 | 22,630 | -0.04(-0.21%) |
Jul 30, 2015 | 19.90 | 20.49 | 19.90 | 20.25 | 28,929 | +0.18(+0.88%) |
Jul 29, 2015 | 20.30 | 20.45 | 20.07 | 20.08 | 14,056 | -0.06(-0.32%) |
Jul 28, 2015 | 19.73 | 20.17 | 19.27 | 20.14 | 29,653 | +0.45(+2.29%) |
Jul 27, 2015 | 19.75 | 19.89 | 19.04 | 19.69 | 45,436 | -0.26(-1.31%) |
Jul 24, 2015 | 20.78 | 21.13 | 19.80 | 19.95 | 31,756 | -0.75(-3.64%) |
Jul 23, 2015 | 22.17 | 22.17 | 20.70 | 20.71 | 45,203 | -1.37(-6.19%) |
Jul 22, 2015 | 21.97 | 22.15 | 21.85 | 22.07 | 21,251 | +0.19(+0.87%) |
Jul 21, 2015 | 21.90 | 22.09 | 21.78 | 21.88 | 50,238 | -0.13(-0.61%) |
Jul 20, 2015 | 22.04 | 22.04 | 21.64 | 22.02 | 43,052 | +0.02(+0.10%) |
Jul 17, 2015 | 22.34 | 22.35 | 21.77 | 22.00 | 20,415 | -0.26(-1.17%) |
Jul 16, 2015 | 22.01 | 22.55 | 21.14 | 22.26 | 30,101 | +0.27(+1.22%) |
Jul 15, 2015 | 22.53 | 22.53 | 21.91 | 21.99 | 29,934 | -0.37(-1.67%) |
Jul 14, 2015 | 22.46 | 22.67 | 22.36 | 22.36 | 38,538 | -0.24(-1.06%) |
Jul 13, 2015 | 22.43 | 22.88 | 22.40 | 22.60 | 59,347 | +0.11(+0.50%) |
Jul 10, 2015 | 22.78 | 22.89 | 22.20 | 22.49 | 37,569 | -0.07(-0.31%) |
Jul 09, 2015 | 22.88 | 22.90 | 22.55 | 22.56 | 38,272 | -0.04(-0.19%) |
Jul 08, 2015 | 22.21 | 22.63 | 22.11 | 22.60 | 56,040 | +0.18(+0.82%) |
Jul 07, 2015 | 21.97 | 22.52 | 21.62 | 22.42 | 45,619 | +0.43(+1.96%) |
Jul 06, 2015 | 22.16 | 22.31 | 21.78 | 21.99 | 42,310 | -0.37(-1.67%) |
Jul 02, 2015 | 22.45 | 22.36 | 22.36 | 22.36 | 31,784 | -0.11(-0.50%) |