Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 18.31 | 18.39 | 18.23 | 18.35 | 36,345 | +0.31(+1.74%) |
Sep 29, 2015 | 18.12 | 18.14 | 18.03 | 18.03 | 20,357 | -0.09(-0.50%) |
Sep 28, 2015 | 18.40 | 18.42 | 18.06 | 18.13 | 39,321 | -0.37(-1.99%) |
Sep 25, 2015 | 18.61 | 18.64 | 18.43 | 18.49 | 94,942 | +0.09(+0.48%) |
Sep 24, 2015 | 18.31 | 18.43 | 18.23 | 18.40 | 29,994 | -0.07(-0.38%) |
Sep 23, 2015 | 18.54 | 18.54 | 18.42 | 18.47 | 11,772 | -0.05(-0.27%) |
Sep 22, 2015 | 18.53 | 18.56 | 18.45 | 18.53 | 38,273 | -0.24(-1.26%) |
Sep 21, 2015 | 18.76 | 18.84 | 18.69 | 18.76 | 34,477 | +0.12(+0.64%) |
Sep 18, 2015 | 18.76 | 18.82 | 18.64 | 18.64 | 14,550 | -0.33(-1.76%) |
Sep 17, 2015 | 19.08 | 19.19 | 18.98 | 18.98 | 24,615 | -0.13(-0.67%) |
Sep 16, 2015 | 18.99 | 19.11 | 18.97 | 19.11 | 130,898 | +0.18(+0.95%) |
Sep 15, 2015 | 18.72 | 18.94 | 18.72 | 18.93 | 35,429 | +0.26(+1.39%) |
Sep 14, 2015 | 18.73 | 18.73 | 18.65 | 18.67 | 23,456 | -0.09(-0.45%) |
Sep 11, 2015 | 18.64 | 18.75 | 18.59 | 18.75 | 21,263 | +0.08(+0.41%) |
Sep 10, 2015 | 18.57 | 18.81 | 18.57 | 18.68 | 24,496 | +0.07(+0.36%) |
Sep 09, 2015 | 19.05 | 19.05 | 18.61 | 18.61 | 74,747 | -0.27(-1.44%) |
Sep 08, 2015 | 18.74 | 18.88 | 18.67 | 18.88 | 158,851 | +0.37(+2.02%) |
Sep 04, 2015 | 18.52 | 18.51 | 18.51 | 18.51 | 43,272 | -0.22(-1.16%) |
Sep 03, 2015 | 18.81 | 18.92 | 18.71 | 18.72 | 118,314 | +0.04(+0.24%) |
Sep 02, 2015 | 18.59 | 18.69 | 18.44 | 18.68 | 88,202 | +0.29(+1.55%) |
Sep 01, 2015 | 18.60 | 18.61 | 18.36 | 18.39 | 63,864 | -0.57(-2.99%) |
Aug 31, 2015 | 18.95 | 19.02 | 18.93 | 18.96 | 20,666 | -0.05(-0.27%) |
Aug 28, 2015 | 18.98 | 19.08 | 18.96 | 19.01 | 46,640 | +0.05(+0.24%) |
Aug 27, 2015 | 18.85 | 19.05 | 18.71 | 18.97 | 118,751 | +0.44(+2.39%) |
Aug 26, 2015 | 18.24 | 18.55 | 18.03 | 18.52 | 101,462 | +0.60(+3.33%) |
Aug 25, 2015 | 18.60 | 19.06 | 17.93 | 17.93 | 619,096 | -0.32(-1.77%) |
Aug 24, 2015 | 19.05 | 19.05 | 11.95 | 18.25 | 430,003 | -0.75(-3.93%) |
Aug 21, 2015 | 19.40 | 19.44 | 19.00 | 19.00 | 99,682 | -0.60(-3.04%) |
Aug 20, 2015 | 19.78 | 19.79 | 19.59 | 19.59 | 57,891 | -0.38(-1.92%) |
Aug 19, 2015 | 20.07 | 20.09 | 19.90 | 19.98 | 61,880 | -0.15(-0.75%) |
Aug 18, 2015 | 20.11 | 20.16 | 20.11 | 20.13 | 7,520 | -0.07(-0.33%) |
Aug 17, 2015 | 20.05 | 20.19 | 19.97 | 20.19 | 28,918 | +0.16(+0.82%) |
Aug 14, 2015 | 20.02 | 20.07 | 20.02 | 20.03 | 15,225 | -0.01(-0.03%) |
Aug 13, 2015 | 20.03 | 20.09 | 19.99 | 20.03 | 14,484 | +0.01(+0.04%) |
Aug 12, 2015 | 19.85 | 20.03 | 19.78 | 20.03 | 224,706 | -0.04(-0.19%) |
Aug 11, 2015 | 20.07 | 20.07 | 19.97 | 20.06 | 18,970 | -0.17(-0.84%) |
Aug 10, 2015 | 20.08 | 20.25 | 20.08 | 20.23 | 29,689 | +0.29(+1.45%) |
Aug 07, 2015 | 20.01 | 20.01 | 19.90 | 19.94 | 11,633 | -0.09(-0.46%) |
Aug 06, 2015 | 20.04 | 20.10 | 19.98 | 20.04 | 18,040 | -0.07(-0.35%) |
Aug 05, 2015 | 20.23 | 20.24 | 20.08 | 20.11 | 54,116 | +0.08(+0.38%) |
Aug 04, 2015 | 20.10 | 20.13 | 20.01 | 20.03 | 28,948 | +0.02(+0.10%) |
Aug 03, 2015 | 20.17 | 20.17 | 20.01 | 20.01 | 10,315 | -0.18(-0.87%) |
Jul 31, 2015 | 20.22 | 20.27 | 20.18 | 20.19 | 14,076 | -0.06(-0.29%) |
Jul 30, 2015 | 20.16 | 20.25 | 20.16 | 20.24 | 19,796 | +0.02(+0.09%) |
Jul 29, 2015 | 20.10 | 20.23 | 20.10 | 20.23 | 16,970 | +0.14(+0.71%) |
Jul 28, 2015 | 19.93 | 20.08 | 19.86 | 20.08 | 29,311 | +0.28(+1.39%) |
Jul 27, 2015 | 19.78 | 19.89 | 19.75 | 19.81 | 48,570 | -0.12(-0.63%) |
Jul 24, 2015 | 20.22 | 20.22 | 19.93 | 19.93 | 11,813 | -0.27(-1.31%) |
Jul 23, 2015 | 20.34 | 20.34 | 20.19 | 20.20 | 13,036 | -0.12(-0.61%) |
Jul 22, 2015 | 20.27 | 20.34 | 20.27 | 20.32 | 15,319 | +0.00(+0.00%) |
Jul 21, 2015 | 20.39 | 20.40 | 20.28 | 20.32 | 15,881 | -0.12(-0.58%) |
Jul 20, 2015 | 20.44 | 20.47 | 20.42 | 20.44 | 20,656 | -0.02(-0.12%) |
Jul 17, 2015 | 20.52 | 20.52 | 20.44 | 20.46 | 33,613 | -0.09(-0.44%) |
Jul 16, 2015 | 20.54 | 20.55 | 20.51 | 20.55 | 42,248 | +0.14(+0.67%) |
Jul 15, 2015 | 20.40 | 20.48 | 20.40 | 20.42 | 15,105 | -0.03(-0.16%) |
Jul 14, 2015 | 20.34 | 20.48 | 20.34 | 20.45 | 283,303 | +0.09(+0.45%) |
Jul 13, 2015 | 20.32 | 20.37 | 20.31 | 20.36 | 21,318 | +0.19(+0.94%) |
Jul 10, 2015 | 20.18 | 20.20 | 20.12 | 20.17 | 40,651 | +0.17(+0.87%) |
Jul 09, 2015 | 20.12 | 20.18 | 19.97 | 19.99 | 128,749 | +0.10(+0.51%) |
Jul 08, 2015 | 20.08 | 20.08 | 19.89 | 19.89 | 46,540 | -0.31(-1.55%) |
Jul 07, 2015 | 20.12 | 20.24 | 19.92 | 20.21 | 24,183 | +0.17(+0.87%) |
Jul 06, 2015 | 20.04 | 20.14 | 20.03 | 20.03 | 42,700 | -0.18(-0.89%) |
Jul 02, 2015 | 20.26 | 20.21 | 20.21 | 20.21 | 58,194 | +0.00(+0.02%) |