Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 17.70 | 17.99 | 17.48 | 17.97 | 1,124,363 | +0.40(+2.30%) |
Sep 29, 2015 | 17.57 | 17.64 | 17.36 | 17.57 | 942,904 | +0.03(+0.19%) |
Sep 28, 2015 | 17.38 | 17.81 | 17.29 | 17.54 | 1,251,432 | +0.11(+0.61%) |
Sep 25, 2015 | 17.46 | 17.62 | 17.30 | 17.43 | 587,023 | +0.12(+0.69%) |
Sep 24, 2015 | 17.48 | 17.50 | 17.10 | 17.31 | 1,311,127 | -0.13(-0.76%) |
Sep 23, 2015 | 17.88 | 17.94 | 17.40 | 17.44 | 731,753 | -0.38(-2.12%) |
Sep 22, 2015 | 18.34 | 18.34 | 17.75 | 17.82 | 1,853,349 | -0.44(-2.43%) |
Sep 21, 2015 | 18.81 | 18.99 | 18.26 | 18.26 | 1,108,207 | -0.38(-2.02%) |
Sep 18, 2015 | 18.14 | 18.64 | 18.09 | 18.64 | 822,213 | +0.32(+1.73%) |
Sep 17, 2015 | 18.25 | 18.53 | 18.13 | 18.32 | 518,231 | +0.15(+0.80%) |
Sep 16, 2015 | 18.52 | 18.60 | 18.09 | 18.18 | 1,079,945 | -0.34(-1.86%) |
Sep 15, 2015 | 18.26 | 18.56 | 18.25 | 18.52 | 1,023,336 | +0.32(+1.78%) |
Sep 14, 2015 | 18.16 | 18.28 | 18.07 | 18.20 | 865,120 | +0.07(+0.40%) |
Sep 11, 2015 | 18.03 | 18.22 | 17.93 | 18.13 | 497,191 | -0.04(-0.22%) |
Sep 10, 2015 | 18.09 | 18.26 | 18.06 | 18.17 | 421,746 | +0.10(+0.55%) |
Sep 09, 2015 | 18.27 | 18.36 | 18.01 | 18.07 | 813,476 | -0.09(-0.51%) |
Sep 08, 2015 | 18.05 | 18.24 | 17.84 | 18.16 | 914,770 | +0.17(+0.96%) |
Sep 04, 2015 | 17.89 | 17.99 | 17.99 | 17.99 | 443,356 | -0.14(-0.77%) |
Sep 03, 2015 | 18.05 | 18.28 | 17.94 | 18.13 | 576,008 | +0.00(+0.00%) |
Sep 02, 2015 | 18.19 | 19.11 | 17.80 | 18.13 | 554,350 | +0.13(+0.70%) |
Sep 01, 2015 | 18.12 | 18.47 | 17.89 | 18.00 | 557,009 | -0.38(-2.05%) |
Aug 31, 2015 | 18.14 | 18.54 | 18.10 | 18.38 | 634,703 | +0.21(+1.13%) |
Aug 28, 2015 | 18.12 | 18.36 | 17.83 | 18.17 | 1,039,309 | +0.07(+0.40%) |
Aug 27, 2015 | 18.40 | 18.52 | 17.93 | 18.10 | 1,175,256 | -0.11(-0.62%) |
Aug 26, 2015 | 18.43 | 18.81 | 17.68 | 18.21 | 1,166,889 | +0.09(+0.47%) |
Aug 25, 2015 | 18.76 | 18.93 | 18.11 | 18.13 | 953,731 | -0.12(-0.65%) |
Aug 24, 2015 | 17.58 | 18.82 | 17.26 | 18.25 | 1,376,573 | -0.49(-2.61%) |
Aug 21, 2015 | 18.66 | 19.00 | 18.62 | 18.73 | 770,969 | -0.21(-1.08%) |
Aug 20, 2015 | 19.09 | 19.29 | 18.82 | 18.94 | 730,307 | -0.20(-1.04%) |
Aug 19, 2015 | 19.07 | 19.31 | 18.89 | 19.14 | 830,990 | +0.05(+0.28%) |
Aug 18, 2015 | 19.10 | 19.75 | 18.86 | 19.09 | 1,014,028 | -0.05(-0.24%) |
Aug 17, 2015 | 19.04 | 19.32 | 18.76 | 19.13 | 762,084 | +0.06(+0.31%) |
Aug 14, 2015 | 18.76 | 19.07 | 18.60 | 19.07 | 740,109 | +0.25(+1.32%) |
Aug 13, 2015 | 19.10 | 19.26 | 18.78 | 18.82 | 952,419 | -0.29(-1.51%) |
Aug 12, 2015 | 18.72 | 19.15 | 18.56 | 19.11 | 680,264 | +0.20(+1.07%) |
Aug 11, 2015 | 19.08 | 19.31 | 18.80 | 18.91 | 746,456 | -0.20(-1.03%) |
Aug 10, 2015 | 18.90 | 19.23 | 18.79 | 19.11 | 621,724 | +0.33(+1.78%) |
Aug 07, 2015 | 18.92 | 19.72 | 18.24 | 18.77 | 2,347,915 | -0.29(-1.51%) |
Aug 06, 2015 | 20.06 | 20.24 | 18.37 | 19.06 | 3,137,158 | -1.20(-5.94%) |
Aug 05, 2015 | 20.64 | 20.91 | 20.22 | 20.26 | 1,265,429 | -0.39(-1.90%) |
Aug 04, 2015 | 20.56 | 20.70 | 20.37 | 20.66 | 1,042,234 | +0.13(+0.64%) |
Aug 03, 2015 | 20.83 | 20.94 | 20.49 | 20.52 | 718,529 | -0.27(-1.29%) |
Jul 31, 2015 | 20.57 | 20.97 | 20.57 | 20.79 | 708,245 | +0.27(+1.31%) |
Jul 30, 2015 | 20.34 | 20.62 | 20.28 | 20.52 | 493,252 | +0.09(+0.45%) |
Jul 29, 2015 | 20.39 | 20.51 | 20.24 | 20.43 | 760,169 | -0.01(-0.03%) |
Jul 28, 2015 | 20.71 | 20.85 | 20.33 | 20.44 | 780,603 | -0.16(-0.76%) |
Jul 27, 2015 | 20.60 | 20.77 | 20.47 | 20.60 | 502,510 | -0.09(-0.44%) |
Jul 24, 2015 | 21.05 | 21.15 | 20.60 | 20.69 | 509,945 | -0.32(-1.53%) |
Jul 23, 2015 | 21.14 | 21.26 | 20.99 | 21.01 | 460,501 | -0.08(-0.37%) |
Jul 22, 2015 | 21.13 | 21.26 | 20.92 | 21.09 | 573,430 | -0.14(-0.68%) |
Jul 21, 2015 | 21.34 | 21.57 | 21.18 | 21.23 | 532,417 | -0.16(-0.76%) |
Jul 20, 2015 | 21.47 | 21.49 | 21.28 | 21.39 | 536,033 | -0.03(-0.12%) |
Jul 17, 2015 | 21.81 | 21.81 | 21.24 | 21.42 | 519,475 | -0.37(-1.68%) |
Jul 16, 2015 | 21.55 | 21.82 | 21.48 | 21.79 | 676,091 | +0.29(+1.37%) |
Jul 15, 2015 | 21.64 | 21.71 | 21.31 | 21.49 | 406,766 | -0.08(-0.36%) |
Jul 14, 2015 | 21.25 | 21.59 | 21.22 | 21.57 | 391,503 | +0.20(+0.92%) |
Jul 13, 2015 | 21.30 | 21.44 | 21.21 | 21.37 | 339,552 | +0.10(+0.49%) |
Jul 10, 2015 | 21.18 | 21.30 | 21.08 | 21.27 | 519,442 | +0.22(+1.03%) |
Jul 09, 2015 | 21.18 | 21.28 | 21.05 | 21.05 | 287,844 | +0.01(+0.06%) |
Jul 08, 2015 | 21.05 | 21.18 | 20.82 | 21.04 | 754,122 | -0.05(-0.25%) |
Jul 07, 2015 | 21.47 | 21.47 | 20.90 | 21.09 | 1,153,235 | -0.30(-1.41%) |
Jul 06, 2015 | 21.39 | 21.44 | 21.07 | 21.39 | 638,057 | -0.14(-0.64%) |
Jul 02, 2015 | 21.93 | 21.53 | 21.53 | 21.53 | 712,780 | -0.40(-1.82%) |