Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 18.57 | 18.60 | 18.42 | 18.60 | 2,001,255 | +0.42(+2.33%) |
Sep 29, 2015 | 18.16 | 18.23 | 18.05 | 18.18 | 1,378,512 | +0.04(+0.21%) |
Sep 28, 2015 | 18.42 | 18.42 | 18.10 | 18.14 | 1,124,716 | -0.37(-2.01%) |
Sep 25, 2015 | 18.64 | 18.68 | 18.42 | 18.51 | 1,359,518 | +0.18(+0.97%) |
Sep 24, 2015 | 18.21 | 18.39 | 18.05 | 18.33 | 1,991,799 | -0.12(-0.65%) |
Sep 23, 2015 | 18.57 | 18.60 | 18.39 | 18.45 | 1,232,919 | -0.03(-0.16%) |
Sep 22, 2015 | 18.51 | 18.57 | 18.37 | 18.48 | 1,165,030 | -0.45(-2.40%) |
Sep 21, 2015 | 18.97 | 19.04 | 18.82 | 18.94 | 840,409 | +0.05(+0.28%) |
Sep 18, 2015 | 18.77 | 18.96 | 18.74 | 18.89 | 2,114,470 | -0.27(-1.40%) |
Sep 17, 2015 | 19.19 | 19.42 | 19.09 | 19.15 | 1,559,266 | -0.17(-0.89%) |
Sep 16, 2015 | 19.24 | 19.33 | 19.17 | 19.32 | 555,577 | +0.20(+1.05%) |
Sep 15, 2015 | 18.90 | 19.13 | 18.89 | 19.12 | 1,218,610 | +0.25(+1.34%) |
Sep 14, 2015 | 18.89 | 18.96 | 18.81 | 18.87 | 4,837,827 | -0.20(-1.05%) |
Sep 11, 2015 | 18.97 | 19.08 | 18.94 | 19.07 | 670,024 | -0.10(-0.51%) |
Sep 10, 2015 | 19.16 | 19.23 | 19.07 | 19.17 | 984,835 | +0.10(+0.51%) |
Sep 09, 2015 | 19.53 | 19.53 | 19.06 | 19.07 | 552,051 | -0.14(-0.74%) |
Sep 08, 2015 | 19.18 | 19.27 | 19.08 | 19.21 | 1,038,483 | +0.45(+2.38%) |
Sep 04, 2015 | 18.80 | 18.77 | 18.77 | 18.77 | 1,136,097 | -0.38(-1.98%) |
Sep 03, 2015 | 19.22 | 19.35 | 19.09 | 19.15 | 2,027,161 | +0.13(+0.67%) |
Sep 02, 2015 | 19.02 | 19.03 | 18.78 | 19.02 | 1,441,471 | +0.37(+2.00%) |
Sep 01, 2015 | 18.91 | 18.91 | 18.59 | 18.65 | 2,295,751 | -0.65(-3.36%) |
Aug 31, 2015 | 19.21 | 19.38 | 19.20 | 19.29 | 1,945,971 | -0.07(-0.35%) |
Aug 28, 2015 | 19.26 | 19.41 | 19.21 | 19.36 | 2,769,175 | -0.02(-0.12%) |
Aug 27, 2015 | 19.29 | 19.41 | 19.16 | 19.38 | 3,597,657 | +0.35(+1.84%) |
Aug 26, 2015 | 19.00 | 19.05 | 18.51 | 19.03 | 8,662,604 | +0.66(+3.61%) |
Aug 25, 2015 | 19.00 | 19.12 | 18.37 | 18.37 | 9,007,135 | +0.25(+1.40%) |
Aug 24, 2015 | 17.78 | 18.65 | 17.78 | 18.12 | 8,223,407 | -0.80(-4.21%) |
Aug 21, 2015 | 19.43 | 19.50 | 18.91 | 18.91 | 3,105,811 | -0.63(-3.20%) |
Aug 20, 2015 | 19.93 | 19.93 | 19.54 | 19.54 | 1,673,769 | -0.56(-2.78%) |
Aug 19, 2015 | 20.23 | 20.26 | 20.04 | 20.10 | 1,710,169 | -0.31(-1.53%) |
Aug 18, 2015 | 20.46 | 20.49 | 20.39 | 20.41 | 631,210 | -0.10(-0.51%) |
Aug 17, 2015 | 20.33 | 20.53 | 20.29 | 20.52 | 731,951 | -0.02(-0.11%) |
Aug 14, 2015 | 20.44 | 20.54 | 20.39 | 20.54 | 836,039 | +0.08(+0.40%) |
Aug 13, 2015 | 20.56 | 20.56 | 20.44 | 20.46 | 1,397,680 | -0.04(-0.22%) |
Aug 12, 2015 | 20.43 | 20.52 | 20.22 | 20.50 | 1,287,830 | -0.34(-1.64%) |
Aug 11, 2015 | 20.86 | 20.88 | 20.78 | 20.84 | 1,191,315 | -0.28(-1.30%) |
Aug 10, 2015 | 21.00 | 21.12 | 21.00 | 21.12 | 443,873 | +0.13(+0.60%) |
Aug 07, 2015 | 21.00 | 21.03 | 20.92 | 20.99 | 821,504 | -0.07(-0.32%) |
Aug 06, 2015 | 21.12 | 21.16 | 20.98 | 21.06 | 762,909 | -0.01(-0.04%) |
Aug 05, 2015 | 21.08 | 21.16 | 21.05 | 21.07 | 3,557,129 | +0.10(+0.50%) |
Aug 04, 2015 | 20.93 | 20.96 | 20.88 | 20.96 | 1,410,449 | +0.06(+0.28%) |
Aug 03, 2015 | 20.93 | 20.95 | 20.82 | 20.90 | 1,197,044 | +0.07(+0.36%) |
Jul 31, 2015 | 20.75 | 20.88 | 20.69 | 20.83 | 1,942,096 | +0.05(+0.25%) |
Jul 30, 2015 | 20.74 | 20.78 | 20.62 | 20.78 | 627,431 | +0.03(+0.14%) |
Jul 29, 2015 | 20.60 | 20.78 | 20.55 | 20.75 | 1,284,160 | +0.16(+0.76%) |
Jul 28, 2015 | 20.48 | 20.61 | 20.40 | 20.59 | 1,835,677 | +0.28(+1.36%) |
Jul 27, 2015 | 20.44 | 20.44 | 20.28 | 20.31 | 1,785,784 | -0.27(-1.30%) |
Jul 24, 2015 | 20.82 | 20.84 | 20.58 | 20.58 | 529,562 | -0.22(-1.07%) |
Jul 23, 2015 | 20.92 | 20.93 | 20.77 | 20.81 | 1,437,244 | -0.10(-0.46%) |
Jul 22, 2015 | 20.87 | 20.95 | 20.84 | 20.90 | 1,275,756 | -0.13(-0.64%) |
Jul 21, 2015 | 21.14 | 21.16 | 21.00 | 21.04 | 1,104,259 | -0.20(-0.95%) |
Jul 20, 2015 | 21.24 | 21.25 | 21.17 | 21.24 | 3,177,521 | +0.10(+0.46%) |
Jul 17, 2015 | 21.14 | 21.16 | 21.09 | 21.14 | 583,524 | -0.01(-0.07%) |
Jul 16, 2015 | 21.17 | 21.17 | 21.11 | 21.16 | 1,205,531 | +0.29(+1.39%) |
Jul 15, 2015 | 20.93 | 20.94 | 20.80 | 20.87 | 898,536 | -0.04(-0.18%) |
Jul 14, 2015 | 20.75 | 20.91 | 20.74 | 20.90 | 1,059,457 | +0.10(+0.47%) |
Jul 13, 2015 | 20.78 | 20.78 | 20.73 | 20.81 | 1,563,085 | +0.18(+0.87%) |
Jul 10, 2015 | 20.39 | 20.65 | 20.39 | 20.63 | 1,241,755 | +0.63(+3.16%) |
Jul 09, 2015 | 20.09 | 20.14 | 19.98 | 19.99 | 1,050,517 | +0.40(+2.05%) |
Jul 08, 2015 | 19.69 | 19.74 | 19.58 | 19.59 | 1,032,808 | -0.31(-1.53%) |
Jul 07, 2015 | 19.79 | 19.93 | 19.51 | 19.90 | 1,824,551 | +0.09(+0.45%) |
Jul 06, 2015 | 19.86 | 19.99 | 19.73 | 19.81 | 2,453,682 | -0.45(-2.21%) |
Jul 02, 2015 | 20.36 | 20.25 | 20.25 | 20.25 | 2,128,989 | -0.04(-0.18%) |