Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 17.99 | 18.29 | 17.80 | 18.20 | 917,151 | +0.52(+2.95%) |
Sep 29, 2015 | 17.93 | 18.19 | 17.50 | 17.68 | 1,265,750 | -0.23(-1.31%) |
Sep 28, 2015 | 18.85 | 18.87 | 17.80 | 17.92 | 1,103,663 | -1.08(-5.69%) |
Sep 25, 2015 | 19.80 | 19.82 | 18.84 | 19.00 | 747,858 | -0.51(-2.60%) |
Sep 24, 2015 | 19.32 | 19.57 | 19.05 | 19.50 | 763,315 | -0.08(-0.40%) |
Sep 23, 2015 | 19.76 | 19.90 | 19.45 | 19.58 | 507,225 | -0.10(-0.53%) |
Sep 22, 2015 | 19.94 | 20.02 | 19.44 | 19.68 | 809,373 | -0.63(-3.08%) |
Sep 21, 2015 | 20.65 | 20.92 | 20.17 | 20.31 | 452,282 | -0.06(-0.30%) |
Sep 18, 2015 | 20.42 | 20.76 | 20.27 | 20.37 | 677,510 | -0.60(-2.87%) |
Sep 17, 2015 | 20.82 | 21.49 | 20.75 | 20.97 | 1,114,096 | +0.15(+0.73%) |
Sep 16, 2015 | 20.47 | 20.83 | 20.41 | 20.82 | 423,415 | +0.34(+1.65%) |
Sep 15, 2015 | 20.11 | 20.54 | 20.07 | 20.48 | 715,128 | +0.46(+2.31%) |
Sep 14, 2015 | 20.34 | 20.34 | 19.95 | 20.02 | 406,553 | -0.19(-0.92%) |
Sep 11, 2015 | 19.82 | 20.21 | 19.68 | 20.21 | 970,705 | +0.18(+0.88%) |
Sep 10, 2015 | 19.73 | 20.23 | 19.73 | 20.03 | 622,780 | +0.17(+0.86%) |
Sep 09, 2015 | 20.59 | 20.62 | 19.82 | 19.86 | 800,773 | -0.44(-2.15%) |
Sep 08, 2015 | 20.01 | 20.34 | 19.86 | 20.30 | 784,420 | +0.88(+4.51%) |
Sep 04, 2015 | 19.31 | 19.42 | 19.42 | 19.42 | 955,118 | -0.30(-1.53%) |
Sep 03, 2015 | 19.82 | 20.19 | 19.66 | 19.72 | 767,385 | -0.04(-0.22%) |
Sep 02, 2015 | 19.62 | 19.79 | 19.17 | 19.77 | 755,126 | +0.63(+3.30%) |
Sep 01, 2015 | 19.54 | 19.83 | 19.01 | 19.14 | 952,226 | -1.11(-5.48%) |
Aug 31, 2015 | 20.23 | 20.49 | 20.12 | 20.25 | 597,815 | -0.13(-0.65%) |
Aug 28, 2015 | 19.95 | 20.42 | 19.93 | 20.38 | 787,082 | +0.37(+1.83%) |
Aug 27, 2015 | 19.62 | 20.22 | 19.29 | 20.01 | 1,439,086 | +0.71(+3.67%) |
Aug 26, 2015 | 19.07 | 19.39 | 18.32 | 19.30 | 1,364,732 | +0.90(+4.92%) |
Aug 25, 2015 | 19.81 | 19.86 | 18.35 | 18.40 | 990,898 | -0.32(-1.71%) |
Aug 24, 2015 | 18.38 | 19.96 | 18.04 | 18.72 | 1,774,445 | -1.55(-7.65%) |
Aug 21, 2015 | 20.31 | 20.83 | 20.06 | 20.27 | 1,558,702 | -0.50(-2.39%) |
Aug 20, 2015 | 21.43 | 21.53 | 20.75 | 20.76 | 1,006,464 | -1.08(-4.94%) |
Aug 19, 2015 | 22.02 | 22.22 | 21.61 | 21.84 | 879,591 | -0.47(-2.12%) |
Aug 18, 2015 | 22.59 | 22.59 | 22.27 | 22.32 | 916,770 | -0.33(-1.45%) |
Aug 17, 2015 | 22.09 | 22.67 | 21.93 | 22.65 | 695,345 | +0.44(+1.99%) |
Aug 14, 2015 | 21.87 | 22.26 | 21.72 | 22.20 | 1,696,374 | +0.29(+1.30%) |
Aug 13, 2015 | 22.12 | 22.28 | 21.86 | 21.92 | 1,101,160 | -0.16(-0.74%) |
Aug 12, 2015 | 21.92 | 22.20 | 21.34 | 22.08 | 1,289,541 | -0.09(-0.38%) |
Aug 11, 2015 | 22.24 | 22.46 | 21.96 | 22.17 | 1,346,688 | -0.38(-1.69%) |
Aug 10, 2015 | 22.24 | 22.63 | 22.23 | 22.55 | 1,210,326 | +0.48(+2.15%) |
Aug 07, 2015 | 22.12 | 22.24 | 21.75 | 22.07 | 1,766,256 | -0.25(-1.12%) |
Aug 06, 2015 | 23.00 | 23.04 | 22.01 | 22.32 | 859,356 | -0.61(-2.68%) |
Aug 05, 2015 | 23.07 | 23.40 | 22.80 | 22.94 | 440,191 | +0.09(+0.39%) |
Aug 04, 2015 | 22.99 | 23.18 | 22.69 | 22.85 | 594,253 | -0.10(-0.44%) |
Aug 03, 2015 | 23.20 | 23.24 | 22.64 | 22.95 | 1,934,681 | -0.23(-0.98%) |
Jul 31, 2015 | 23.01 | 23.45 | 22.94 | 23.17 | 1,059,410 | +0.24(+1.06%) |
Jul 30, 2015 | 22.69 | 22.99 | 22.49 | 22.93 | 1,133,268 | +0.08(+0.34%) |
Jul 29, 2015 | 22.62 | 22.96 | 22.49 | 22.85 | 747,007 | +0.19(+0.82%) |
Jul 28, 2015 | 22.45 | 22.76 | 21.88 | 22.67 | 1,367,366 | +0.37(+1.66%) |
Jul 27, 2015 | 22.49 | 22.57 | 22.20 | 22.30 | 955,857 | -0.42(-1.87%) |
Jul 24, 2015 | 23.41 | 23.49 | 22.67 | 22.72 | 892,092 | -0.74(-3.14%) |
Jul 23, 2015 | 24.00 | 24.13 | 23.36 | 23.46 | 638,674 | -0.52(-2.16%) |
Jul 22, 2015 | 23.63 | 24.01 | 23.61 | 23.97 | 796,256 | +0.20(+0.83%) |
Jul 21, 2015 | 24.04 | 24.29 | 23.67 | 23.78 | 1,105,156 | -0.25(-1.05%) |
Jul 20, 2015 | 24.32 | 24.32 | 23.92 | 24.03 | 716,683 | -0.25(-1.02%) |
Jul 17, 2015 | 24.53 | 24.53 | 24.14 | 24.28 | 479,122 | -0.24(-0.96%) |
Jul 16, 2015 | 24.45 | 24.66 | 24.40 | 24.52 | 1,798,200 | +0.30(+1.26%) |
Jul 15, 2015 | 24.51 | 24.58 | 24.12 | 24.21 | 643,872 | -0.25(-1.04%) |
Jul 14, 2015 | 24.17 | 24.58 | 24.17 | 24.46 | 850,864 | +0.29(+1.21%) |
Jul 13, 2015 | 23.91 | 24.25 | 23.91 | 24.17 | 1,108,881 | +0.47(+2.00%) |
Jul 10, 2015 | 23.59 | 23.75 | 23.40 | 23.70 | 696,637 | +0.66(+2.88%) |
Jul 09, 2015 | 23.37 | 23.44 | 22.99 | 23.04 | 567,454 | +0.13(+0.57%) |
Jul 08, 2015 | 23.16 | 23.37 | 22.62 | 22.90 | 1,080,166 | -0.71(-3.02%) |
Jul 07, 2015 | 23.63 | 23.63 | 22.71 | 23.62 | 1,550,759 | +0.07(+0.31%) |
Jul 06, 2015 | 23.23 | 23.81 | 23.20 | 23.55 | 552,331 | -0.03(-0.11%) |
Jul 02, 2015 | 23.94 | 23.57 | 23.57 | 23.57 | 652,336 | -0.34(-1.41%) |