Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 18.00 | 18.78 | 17.88 | 18.71 | 189,639 | +0.79(+4.43%) |
Sep 29, 2015 | 17.73 | 18.27 | 17.68 | 17.92 | 64,551 | +0.18(+1.02%) |
Sep 28, 2015 | 18.05 | 18.15 | 17.65 | 17.74 | 69,883 | -0.35(-1.95%) |
Sep 25, 2015 | 18.79 | 18.79 | 18.08 | 18.09 | 52,102 | -0.62(-3.33%) |
Sep 24, 2015 | 18.69 | 18.94 | 18.51 | 18.71 | 67,205 | -0.17(-0.91%) |
Sep 23, 2015 | 18.78 | 19.16 | 18.58 | 18.88 | 52,029 | +0.06(+0.34%) |
Sep 22, 2015 | 18.82 | 18.93 | 18.57 | 18.82 | 72,714 | -0.20(-1.04%) |
Sep 21, 2015 | 18.78 | 19.08 | 18.78 | 19.02 | 106,451 | +0.39(+2.08%) |
Sep 18, 2015 | 18.70 | 18.93 | 18.38 | 18.63 | 169,093 | -0.39(-2.04%) |
Sep 17, 2015 | 18.55 | 19.20 | 18.55 | 19.02 | 38,207 | +0.48(+2.58%) |
Sep 16, 2015 | 18.61 | 18.74 | 18.54 | 18.54 | 46,308 | -0.14(-0.77%) |
Sep 15, 2015 | 18.52 | 18.74 | 18.51 | 18.69 | 26,123 | +0.14(+0.73%) |
Sep 14, 2015 | 18.52 | 18.74 | 18.42 | 18.55 | 37,218 | +0.03(+0.15%) |
Sep 11, 2015 | 18.28 | 18.61 | 18.23 | 18.52 | 28,367 | +0.04(+0.20%) |
Sep 10, 2015 | 18.56 | 18.61 | 18.29 | 18.49 | 36,932 | -0.08(-0.44%) |
Sep 09, 2015 | 18.96 | 18.96 | 18.55 | 18.57 | 68,312 | -0.31(-1.63%) |
Sep 08, 2015 | 18.82 | 18.93 | 18.59 | 18.88 | 42,797 | +0.31(+1.65%) |
Sep 04, 2015 | 18.51 | 18.57 | 18.57 | 18.57 | 19,496 | +0.05(+0.29%) |
Sep 03, 2015 | 18.91 | 18.91 | 18.34 | 18.51 | 25,077 | -0.22(-1.16%) |
Sep 02, 2015 | 18.90 | 19.02 | 18.55 | 18.73 | 41,383 | -0.05(-0.24%) |
Sep 01, 2015 | 18.62 | 19.05 | 18.62 | 18.78 | 40,144 | -0.24(-1.28%) |
Aug 31, 2015 | 18.97 | 19.19 | 18.61 | 19.02 | 39,758 | +0.05(+0.29%) |
Aug 28, 2015 | 18.46 | 19.26 | 17.76 | 18.97 | 24,902 | +0.44(+2.39%) |
Aug 27, 2015 | 18.71 | 19.40 | 17.91 | 18.52 | 47,991 | +0.55(+3.06%) |
Aug 26, 2015 | 17.64 | 18.00 | 17.33 | 17.97 | 80,265 | +0.37(+2.10%) |
Aug 25, 2015 | 18.67 | 18.67 | 17.52 | 17.60 | 62,097 | -0.64(-3.51%) |
Aug 24, 2015 | 18.05 | 18.82 | 17.90 | 18.24 | 57,672 | -0.59(-3.12%) |
Aug 21, 2015 | 18.58 | 18.96 | 18.39 | 18.83 | 60,985 | -0.05(-0.29%) |
Aug 20, 2015 | 18.97 | 19.25 | 18.75 | 18.88 | 50,968 | -0.16(-0.85%) |
Aug 19, 2015 | 18.96 | 19.23 | 18.88 | 19.05 | 61,354 | -0.05(-0.24%) |
Aug 18, 2015 | 19.36 | 19.44 | 18.96 | 19.09 | 37,831 | -0.40(-2.04%) |
Aug 17, 2015 | 19.38 | 19.55 | 19.31 | 19.49 | 22,644 | -0.02(-0.09%) |
Aug 14, 2015 | 18.96 | 19.53 | 18.96 | 19.51 | 16,458 | +0.48(+2.51%) |
Aug 13, 2015 | 19.08 | 19.23 | 18.96 | 19.03 | 25,516 | -0.03(-0.14%) |
Aug 12, 2015 | 18.96 | 19.29 | 18.79 | 19.06 | 31,206 | +0.02(+0.10%) |
Aug 11, 2015 | 19.15 | 19.21 | 18.70 | 19.04 | 42,307 | -0.23(-1.22%) |
Aug 10, 2015 | 19.50 | 19.57 | 19.07 | 19.27 | 53,442 | -0.24(-1.25%) |
Aug 07, 2015 | 19.52 | 19.63 | 19.26 | 19.52 | 14,498 | +0.00(+0.00%) |
Aug 06, 2015 | 19.99 | 19.99 | 19.33 | 19.52 | 24,714 | -0.36(-1.82%) |
Aug 05, 2015 | 19.53 | 19.90 | 19.22 | 19.88 | 34,330 | +0.43(+2.23%) |
Aug 04, 2015 | 19.63 | 19.64 | 19.41 | 19.44 | 28,707 | -0.26(-1.33%) |
Aug 03, 2015 | 20.09 | 20.57 | 19.41 | 19.71 | 78,620 | -0.33(-1.62%) |
Jul 31, 2015 | 19.05 | 20.57 | 18.07 | 20.03 | 127,748 | -0.04(-0.18%) |
Jul 30, 2015 | 19.79 | 20.18 | 19.68 | 20.07 | 33,838 | +0.23(+1.18%) |
Jul 29, 2015 | 20.83 | 20.83 | 19.83 | 19.83 | 71,131 | -0.73(-3.56%) |
Jul 28, 2015 | 20.58 | 20.72 | 19.89 | 20.56 | 62,004 | +0.13(+0.62%) |
Jul 27, 2015 | 20.25 | 20.46 | 19.64 | 20.44 | 41,820 | -0.14(-0.70%) |
Jul 24, 2015 | 20.82 | 20.90 | 20.58 | 20.58 | 30,056 | -0.34(-1.64%) |
Jul 23, 2015 | 20.82 | 20.99 | 20.67 | 20.93 | 26,204 | +0.16(+0.78%) |
Jul 22, 2015 | 20.99 | 21.17 | 20.58 | 20.76 | 49,664 | -0.36(-1.71%) |
Jul 21, 2015 | 21.61 | 21.81 | 21.03 | 21.12 | 33,216 | -0.55(-2.54%) |
Jul 20, 2015 | 21.86 | 21.86 | 21.57 | 21.67 | 34,495 | -0.22(-0.99%) |
Jul 17, 2015 | 21.86 | 21.95 | 21.67 | 21.89 | 14,295 | +0.08(+0.37%) |
Jul 16, 2015 | 21.86 | 22.01 | 21.48 | 21.81 | 36,834 | -0.02(-0.08%) |
Jul 15, 2015 | 21.99 | 22.14 | 21.68 | 21.83 | 20,962 | -0.22(-0.98%) |
Jul 14, 2015 | 21.95 | 22.34 | 21.85 | 22.04 | 47,440 | -0.05(-0.20%) |
Jul 13, 2015 | 21.69 | 22.13 | 21.56 | 22.09 | 65,196 | +0.32(+1.49%) |
Jul 10, 2015 | 21.74 | 21.96 | 21.47 | 21.76 | 24,950 | +0.19(+0.88%) |
Jul 09, 2015 | 21.70 | 21.85 | 21.24 | 21.58 | 44,149 | +0.22(+1.01%) |
Jul 08, 2015 | 21.56 | 21.56 | 21.19 | 21.36 | 38,258 | -0.34(-1.58%) |
Jul 07, 2015 | 21.98 | 21.98 | 21.11 | 21.70 | 41,204 | -0.18(-0.83%) |
Jul 06, 2015 | 21.84 | 22.13 | 21.51 | 21.88 | 44,710 | -0.02(-0.08%) |
Jul 02, 2015 | 22.41 | 21.90 | 21.90 | 21.90 | 59,154 | -0.51(-2.26%) |