Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 19.14 | 19.14 | 18.78 | 18.89 | 32,358 | +0.54(+2.94%) |
Sep 29, 2015 | 18.23 | 18.37 | 18.22 | 18.35 | 51,973 | +0.42(+2.34%) |
Sep 28, 2015 | 18.14 | 18.14 | 17.87 | 17.93 | 23,029 | -0.31(-1.70%) |
Sep 25, 2015 | 18.47 | 18.47 | 18.19 | 18.24 | 26,008 | -0.18(-0.98%) |
Sep 24, 2015 | 18.30 | 18.42 | 18.08 | 18.42 | 29,256 | -0.27(-1.44%) |
Sep 23, 2015 | 19.00 | 19.00 | 18.63 | 18.69 | 12,667 | -0.45(-2.35%) |
Sep 22, 2015 | 19.14 | 19.20 | 18.95 | 19.14 | 18,023 | -0.46(-2.35%) |
Sep 21, 2015 | 19.74 | 19.77 | 19.55 | 19.60 | 19,112 | -0.19(-0.96%) |
Sep 18, 2015 | 19.86 | 19.96 | 19.72 | 19.79 | 10,986 | -0.26(-1.30%) |
Sep 17, 2015 | 19.94 | 20.21 | 19.85 | 20.05 | 22,251 | -0.12(-0.59%) |
Sep 16, 2015 | 20.00 | 20.20 | 19.94 | 20.17 | 16,305 | +0.68(+3.49%) |
Sep 15, 2015 | 19.38 | 19.53 | 19.37 | 19.49 | 51,898 | +0.13(+0.67%) |
Sep 14, 2015 | 19.33 | 19.39 | 19.29 | 19.36 | 23,254 | -0.29(-1.48%) |
Sep 11, 2015 | 19.69 | 19.74 | 19.52 | 19.65 | 17,528 | -0.12(-0.61%) |
Sep 10, 2015 | 19.49 | 19.77 | 19.49 | 19.77 | 32,102 | +0.21(+1.10%) |
Sep 09, 2015 | 19.74 | 19.85 | 19.55 | 19.55 | 17,723 | +0.27(+1.43%) |
Sep 08, 2015 | 19.22 | 19.34 | 19.13 | 19.28 | 17,881 | +0.30(+1.58%) |
Sep 04, 2015 | 18.98 | 18.98 | 18.98 | 0 | -0.31(-1.61%) | |
Sep 03, 2015 | 19.35 | 19.38 | 19.22 | 19.29 | 23,391 | +0.15(+0.78%) |
Sep 02, 2015 | 19.07 | 19.14 | 18.96 | 19.14 | 21,074 | +0.19(+1.00%) |
Sep 01, 2015 | 19.19 | 19.29 | 18.93 | 18.95 | 33,988 | -0.82(-4.15%) |
Aug 31, 2015 | 19.49 | 19.78 | 19.47 | 19.77 | 38,128 | +0.13(+0.66%) |
Aug 28, 2015 | 19.74 | 19.74 | 19.54 | 19.64 | 30,017 | -0.24(-1.21%) |
Aug 27, 2015 | 19.73 | 19.89 | 19.69 | 19.88 | 29,217 | +0.11(+0.56%) |
Aug 26, 2015 | 20.17 | 20.17 | 19.37 | 19.77 | 43,565 | -0.11(-0.55%) |
Aug 25, 2015 | 20.34 | 20.39 | 19.67 | 19.88 | 49,351 | -0.01(-0.05%) |
Aug 24, 2015 | 19.41 | 20.26 | 19.41 | 19.89 | 54,025 | +0.06(+0.30%) |
Aug 21, 2015 | 20.14 | 20.17 | 19.72 | 19.83 | 35,497 | -0.14(-0.68%) |
Aug 20, 2015 | 20.08 | 20.13 | 19.96 | 19.96 | 18,196 | -0.52(-2.51%) |
Aug 19, 2015 | 20.32 | 20.51 | 20.27 | 20.48 | 10,682 | -0.00(-0.01%) |
Aug 18, 2015 | 20.41 | 20.54 | 20.41 | 20.48 | 11,952 | -0.17(-0.81%) |
Aug 17, 2015 | 20.48 | 20.65 | 20.45 | 20.65 | 16,713 | -0.18(-0.86%) |
Aug 14, 2015 | 20.81 | 20.86 | 20.77 | 20.83 | 27,756 | -0.06(-0.29%) |
Aug 13, 2015 | 20.76 | 20.90 | 20.72 | 20.89 | 11,062 | +0.36(+1.75%) |
Aug 12, 2015 | 20.44 | 20.61 | 20.31 | 20.53 | 22,687 | -0.59(-2.79%) |
Aug 11, 2015 | 20.98 | 21.12 | 20.88 | 21.12 | 23,623 | -0.65(-2.99%) |
Aug 10, 2015 | 21.56 | 21.77 | 21.56 | 21.77 | 21,645 | +0.13(+0.62%) |
Aug 07, 2015 | 21.44 | 21.67 | 21.40 | 21.64 | 17,718 | +0.02(+0.07%) |
Aug 06, 2015 | 21.63 | 21.68 | 21.51 | 21.62 | 18,570 | +0.29(+1.36%) |
Aug 05, 2015 | 21.33 | 21.44 | 21.25 | 21.33 | 11,641 | +0.21(+0.99%) |
Aug 04, 2015 | 21.16 | 21.30 | 21.04 | 21.12 | 31,445 | +0.23(+1.10%) |
Aug 03, 2015 | 20.97 | 20.99 | 20.85 | 20.89 | 19,185 | +0.02(+0.10%) |
Jul 31, 2015 | 20.98 | 21.06 | 20.85 | 20.87 | 12,681 | +0.19(+0.92%) |
Jul 30, 2015 | 20.55 | 20.68 | 20.51 | 20.68 | 27,675 | +0.09(+0.44%) |
Jul 29, 2015 | 20.54 | 20.66 | 20.47 | 20.59 | 7,025 | +0.14(+0.68%) |
Jul 28, 2015 | 20.27 | 20.45 | 20.23 | 20.45 | 17,562 | +0.32(+1.59%) |
Jul 27, 2015 | 20.29 | 20.33 | 20.13 | 20.13 | 22,687 | -0.30(-1.47%) |
Jul 24, 2015 | 20.74 | 20.74 | 20.40 | 20.43 | 19,577 | -0.03(-0.15%) |
Jul 23, 2015 | 20.54 | 20.60 | 20.46 | 20.46 | 18,955 | +0.25(+1.24%) |
Jul 22, 2015 | 20.21 | 20.22 | 20.04 | 20.21 | 13,819 | +0.22(+1.10%) |
Jul 21, 2015 | 20.79 | 20.79 | 19.65 | 19.99 | 45,641 | -1.57(-7.28%) |
Jul 20, 2015 | 21.78 | 21.78 | 21.52 | 21.56 | 20,975 | +0.68(+3.27%) |
Jul 17, 2015 | 21.02 | 21.02 | 20.82 | 20.88 | 16,731 | +1.13(+5.71%) |
Jul 16, 2015 | 19.42 | 19.75 | 19.37 | 19.75 | 100,597 | +0.76(+4.00%) |
Jul 15, 2015 | 19.15 | 19.15 | 18.88 | 18.99 | 18,601 | -1.03(-5.14%) |
Jul 14, 2015 | 19.93 | 20.16 | 19.93 | 20.02 | 18,017 | +0.29(+1.50%) |
Jul 13, 2015 | 19.55 | 19.79 | 19.55 | 19.73 | 56,097 | +0.10(+0.51%) |
Jul 10, 2015 | 19.61 | 19.66 | 19.54 | 19.62 | 15,261 | +0.29(+1.47%) |
Jul 09, 2015 | 19.28 | 19.51 | 19.24 | 19.34 | 25,019 | +0.33(+1.74%) |
Jul 08, 2015 | 19.15 | 19.20 | 18.96 | 19.01 | 21,404 | -0.12(-0.63%) |
Jul 07, 2015 | 18.87 | 19.16 | 18.72 | 19.13 | 16,627 | -0.22(-1.14%) |
Jul 06, 2015 | 19.56 | 19.59 | 19.33 | 19.35 | 17,994 | -0.63(-3.15%) |
Jul 02, 2015 | 19.98 | 19.98 | 19.98 | 0 | -0.22(-1.09%) |