Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 18.80 | 18.92 | 18.71 | 18.86 | 436,084 | +0.35(+1.92%) |
Sep 29, 2015 | 18.33 | 18.59 | 18.24 | 18.50 | 384,362 | +0.29(+1.58%) |
Sep 28, 2015 | 18.32 | 18.40 | 18.20 | 18.21 | 676,887 | -0.54(-2.88%) |
Sep 25, 2015 | 18.88 | 18.91 | 18.62 | 18.75 | 554,026 | +0.25(+1.33%) |
Sep 24, 2015 | 18.49 | 18.59 | 18.33 | 18.51 | 655,381 | -0.13(-0.68%) |
Sep 23, 2015 | 19.02 | 19.03 | 18.63 | 18.63 | 720,623 | -0.04(-0.23%) |
Sep 22, 2015 | 18.66 | 18.79 | 18.49 | 18.68 | 652,701 | -0.75(-3.84%) |
Sep 21, 2015 | 19.50 | 19.52 | 19.30 | 19.42 | 237,722 | +0.25(+1.32%) |
Sep 18, 2015 | 19.52 | 19.55 | 19.17 | 19.17 | 439,373 | -0.85(-4.27%) |
Sep 17, 2015 | 19.79 | 20.22 | 19.77 | 20.02 | 416,479 | +0.07(+0.35%) |
Sep 16, 2015 | 19.75 | 20.00 | 19.70 | 19.95 | 303,349 | +0.49(+2.53%) |
Sep 15, 2015 | 19.29 | 19.64 | 19.29 | 19.46 | 473,651 | +0.14(+0.73%) |
Sep 14, 2015 | 19.07 | 19.32 | 18.94 | 19.32 | 445,102 | -0.08(-0.39%) |
Sep 11, 2015 | 19.33 | 19.40 | 19.23 | 19.40 | 257,527 | +0.03(+0.15%) |
Sep 10, 2015 | 19.30 | 19.46 | 19.16 | 19.37 | 282,132 | +0.14(+0.73%) |
Sep 09, 2015 | 19.61 | 19.74 | 19.15 | 19.23 | 622,996 | +0.05(+0.24%) |
Sep 08, 2015 | 19.22 | 19.26 | 19.06 | 19.18 | 788,561 | +0.46(+2.47%) |
Sep 04, 2015 | 18.77 | 18.72 | 18.72 | 18.72 | 448,460 | -0.43(-2.23%) |
Sep 03, 2015 | 19.05 | 19.43 | 19.05 | 19.15 | 502,552 | -0.02(-0.12%) |
Sep 02, 2015 | 19.17 | 19.20 | 18.84 | 19.17 | 636,245 | +0.18(+0.92%) |
Sep 01, 2015 | 19.13 | 19.20 | 18.84 | 18.99 | 688,777 | -0.49(-2.52%) |
Aug 31, 2015 | 19.29 | 19.49 | 19.04 | 19.49 | 1,164,606 | +0.61(+3.26%) |
Aug 28, 2015 | 18.80 | 19.11 | 18.59 | 18.87 | 546,725 | -0.09(-0.49%) |
Aug 27, 2015 | 18.37 | 18.98 | 18.34 | 18.96 | 441,466 | +0.76(+4.15%) |
Aug 26, 2015 | 18.33 | 18.33 | 17.74 | 18.21 | 481,503 | +0.23(+1.27%) |
Aug 25, 2015 | 18.37 | 18.48 | 17.90 | 17.98 | 828,940 | +0.01(+0.07%) |
Aug 24, 2015 | 18.19 | 18.33 | 17.58 | 17.97 | 998,325 | -0.82(-4.36%) |
Aug 21, 2015 | 19.12 | 19.22 | 18.73 | 18.79 | 321,314 | -0.18(-0.93%) |
Aug 20, 2015 | 19.40 | 19.46 | 18.96 | 18.96 | 332,435 | -0.33(-1.73%) |
Aug 19, 2015 | 19.65 | 19.66 | 19.00 | 19.30 | 417,275 | -0.54(-2.74%) |
Aug 18, 2015 | 19.93 | 20.00 | 19.81 | 19.84 | 188,972 | -0.36(-1.77%) |
Aug 17, 2015 | 19.95 | 20.20 | 19.85 | 20.20 | 176,010 | +0.10(+0.50%) |
Aug 14, 2015 | 20.28 | 20.36 | 20.10 | 20.10 | 284,860 | -0.37(-1.83%) |
Aug 13, 2015 | 20.50 | 20.57 | 20.40 | 20.48 | 436,799 | -0.16(-0.79%) |
Aug 12, 2015 | 20.50 | 20.76 | 20.31 | 20.64 | 998,311 | -0.11(-0.51%) |
Aug 11, 2015 | 20.79 | 20.81 | 20.55 | 20.74 | 681,964 | -0.10(-0.48%) |
Aug 10, 2015 | 20.50 | 21.00 | 20.48 | 20.84 | 208,981 | +0.27(+1.31%) |
Aug 07, 2015 | 20.65 | 20.80 | 20.55 | 20.57 | 309,976 | +0.10(+0.49%) |
Aug 06, 2015 | 20.43 | 20.62 | 20.33 | 20.48 | 253,765 | -0.08(-0.37%) |
Aug 05, 2015 | 20.48 | 20.56 | 20.38 | 20.55 | 391,449 | +0.43(+2.15%) |
Aug 04, 2015 | 20.17 | 20.25 | 19.98 | 20.12 | 192,950 | -0.02(-0.12%) |
Aug 03, 2015 | 20.43 | 20.48 | 20.14 | 20.14 | 509,714 | -0.35(-1.69%) |
Jul 31, 2015 | 20.64 | 20.64 | 20.40 | 20.49 | 386,783 | +0.24(+1.19%) |
Jul 30, 2015 | 20.53 | 20.60 | 20.12 | 20.25 | 221,608 | -0.03(-0.14%) |
Jul 29, 2015 | 20.03 | 20.47 | 19.96 | 20.28 | 954,080 | -0.05(-0.26%) |
Jul 28, 2015 | 20.03 | 20.37 | 19.96 | 20.33 | 646,796 | +0.40(+2.00%) |
Jul 27, 2015 | 20.10 | 20.11 | 19.78 | 19.93 | 711,129 | -0.16(-0.79%) |
Jul 24, 2015 | 20.45 | 20.48 | 20.09 | 20.09 | 428,554 | -0.40(-1.94%) |
Jul 23, 2015 | 20.39 | 20.49 | 20.25 | 20.49 | 275,194 | +0.20(+0.98%) |
Jul 22, 2015 | 20.16 | 20.29 | 20.11 | 20.29 | 238,499 | -0.16(-0.77%) |
Jul 21, 2015 | 20.41 | 20.56 | 20.38 | 20.45 | 219,404 | +0.12(+0.61%) |
Jul 20, 2015 | 20.33 | 20.36 | 20.21 | 20.32 | 345,253 | +0.05(+0.23%) |
Jul 17, 2015 | 20.30 | 20.34 | 20.15 | 20.28 | 234,797 | -0.03(-0.14%) |
Jul 16, 2015 | 20.60 | 20.62 | 20.31 | 20.31 | 233,503 | +0.01(+0.06%) |
Jul 15, 2015 | 20.48 | 20.64 | 20.29 | 20.29 | 569,787 | -0.17(-0.83%) |
Jul 14, 2015 | 20.35 | 20.46 | 20.29 | 20.46 | 277,329 | +0.11(+0.55%) |
Jul 13, 2015 | 20.49 | 20.50 | 20.30 | 20.35 | 463,829 | -0.27(-1.31%) |
Jul 10, 2015 | 20.74 | 20.80 | 20.45 | 20.62 | 1,494,745 | +0.69(+3.47%) |
Jul 09, 2015 | 19.69 | 20.07 | 19.53 | 19.93 | 741,559 | +0.79(+4.13%) |
Jul 08, 2015 | 19.38 | 19.40 | 19.11 | 19.14 | 2,550,773 | -0.03(-0.15%) |
Jul 07, 2015 | 19.25 | 19.31 | 18.78 | 19.17 | 1,514,267 | -0.44(-2.24%) |
Jul 06, 2015 | 19.88 | 19.92 | 19.53 | 19.61 | 749,647 | -1.08(-5.23%) |
Jul 02, 2015 | 20.79 | 20.69 | 20.69 | 20.69 | 528,756 | +0.07(+0.34%) |