Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 18.92 | 20.07 | 18.51 | 19.80 | 29,829 | +0.65(+3.40%) |
Sep 29, 2015 | 18.95 | 19.31 | 18.53 | 19.15 | 18,569 | +0.21(+1.12%) |
Sep 28, 2015 | 19.17 | 19.41 | 18.65 | 18.94 | 15,910 | -0.24(-1.26%) |
Sep 25, 2015 | 19.71 | 19.77 | 19.17 | 19.18 | 27,436 | -0.37(-1.87%) |
Sep 24, 2015 | 19.31 | 19.55 | 19.31 | 19.55 | 4,616 | +0.00(+0.00%) |
Sep 23, 2015 | 19.48 | 19.77 | 19.48 | 19.55 | 9,626 | +0.07(+0.34%) |
Sep 22, 2015 | 19.55 | 19.58 | 19.15 | 19.48 | 15,621 | -0.17(-0.86%) |
Sep 21, 2015 | 19.91 | 20.13 | 19.48 | 19.65 | 10,272 | -0.27(-1.36%) |
Sep 18, 2015 | 19.61 | 20.16 | 19.43 | 19.92 | 30,584 | -0.01(-0.07%) |
Sep 17, 2015 | 19.85 | 20.41 | 19.48 | 19.93 | 35,076 | -0.21(-1.02%) |
Sep 16, 2015 | 19.99 | 20.19 | 19.94 | 20.14 | 13,986 | +0.11(+0.55%) |
Sep 15, 2015 | 19.49 | 20.14 | 19.36 | 20.03 | 11,498 | +0.08(+0.40%) |
Sep 14, 2015 | 19.86 | 20.11 | 19.65 | 19.95 | 14,352 | +0.10(+0.52%) |
Sep 11, 2015 | 19.48 | 19.92 | 19.48 | 19.85 | 14,958 | +0.27(+1.38%) |
Sep 10, 2015 | 19.11 | 19.58 | 19.11 | 19.58 | 25,448 | +0.44(+2.30%) |
Sep 09, 2015 | 19.44 | 20.58 | 19.05 | 19.14 | 47,222 | -0.19(-0.99%) |
Sep 08, 2015 | 20.07 | 20.57 | 19.07 | 19.33 | 24,645 | -0.75(-3.72%) |
Sep 04, 2015 | 19.77 | 20.07 | 20.07 | 20.07 | 18,843 | +0.21(+1.07%) |
Sep 03, 2015 | 19.95 | 20.07 | 19.84 | 19.86 | 12,719 | -0.11(-0.55%) |
Sep 02, 2015 | 19.52 | 20.24 | 19.52 | 19.97 | 21,862 | +0.64(+3.33%) |
Sep 01, 2015 | 19.42 | 19.94 | 19.18 | 19.33 | 19,764 | -0.41(-2.08%) |
Aug 31, 2015 | 19.61 | 19.84 | 19.39 | 19.74 | 15,550 | +0.09(+0.45%) |
Aug 28, 2015 | 19.53 | 19.84 | 19.29 | 19.65 | 16,246 | +0.02(+0.11%) |
Aug 27, 2015 | 19.75 | 19.81 | 19.41 | 19.63 | 17,579 | +0.04(+0.22%) |
Aug 26, 2015 | 19.05 | 19.73 | 18.99 | 19.58 | 18,054 | +0.95(+5.11%) |
Aug 25, 2015 | 19.62 | 19.62 | 18.54 | 18.63 | 31,719 | -0.49(-2.58%) |
Aug 24, 2015 | 19.10 | 20.20 | 18.98 | 19.12 | 39,485 | -0.51(-2.59%) |
Aug 21, 2015 | 19.75 | 20.02 | 19.63 | 19.63 | 18,073 | -0.44(-2.17%) |
Aug 20, 2015 | 20.33 | 20.42 | 20.07 | 20.07 | 10,920 | -0.28(-1.36%) |
Aug 19, 2015 | 20.01 | 20.56 | 20.01 | 20.35 | 14,418 | +0.39(+1.97%) |
Aug 18, 2015 | 20.42 | 20.49 | 19.87 | 19.95 | 16,601 | -0.60(-2.90%) |
Aug 17, 2015 | 20.26 | 20.56 | 20.11 | 20.55 | 25,842 | +0.20(+1.00%) |
Aug 14, 2015 | 20.27 | 20.42 | 20.21 | 20.35 | 4,677 | +0.09(+0.47%) |
Aug 13, 2015 | 19.84 | 20.45 | 19.73 | 20.25 | 19,528 | +0.61(+3.11%) |
Aug 12, 2015 | 19.72 | 19.98 | 19.63 | 19.64 | 9,497 | -0.11(-0.55%) |
Aug 11, 2015 | 19.46 | 19.90 | 19.46 | 19.75 | 12,507 | +0.14(+0.70%) |
Aug 10, 2015 | 19.58 | 19.72 | 19.41 | 19.61 | 15,265 | +0.25(+1.28%) |
Aug 07, 2015 | 19.76 | 19.98 | 19.34 | 19.36 | 11,459 | -0.37(-1.88%) |
Aug 06, 2015 | 20.11 | 20.24 | 19.71 | 19.74 | 8,184 | -0.56(-2.76%) |
Aug 05, 2015 | 19.66 | 21.01 | 19.66 | 20.29 | 13,597 | +0.64(+3.25%) |
Aug 04, 2015 | 19.92 | 20.54 | 19.66 | 19.66 | 9,944 | -0.41(-2.03%) |
Aug 03, 2015 | 20.84 | 20.95 | 20.00 | 20.06 | 14,945 | -0.91(-4.33%) |
Jul 31, 2015 | 20.88 | 20.98 | 20.63 | 20.97 | 8,996 | +0.17(+0.84%) |
Jul 30, 2015 | 20.66 | 20.94 | 20.60 | 20.80 | 13,880 | -0.04(-0.21%) |
Jul 29, 2015 | 20.99 | 21.02 | 20.59 | 20.84 | 13,107 | +0.10(+0.49%) |
Jul 28, 2015 | 21.36 | 21.36 | 20.64 | 20.74 | 12,732 | -0.25(-1.18%) |
Jul 27, 2015 | 21.08 | 21.50 | 20.82 | 20.98 | 3,735 | -0.04(-0.21%) |
Jul 24, 2015 | 21.17 | 21.27 | 20.77 | 21.03 | 13,584 | -0.14(-0.65%) |
Jul 23, 2015 | 21.50 | 21.62 | 21.17 | 21.17 | 13,660 | -0.36(-1.65%) |
Jul 22, 2015 | 21.74 | 21.74 | 21.45 | 21.52 | 6,457 | +0.22(+1.02%) |
Jul 21, 2015 | 21.62 | 21.65 | 21.30 | 21.30 | 6,140 | -0.26(-1.21%) |
Jul 20, 2015 | 21.64 | 21.81 | 21.48 | 21.57 | 9,131 | -0.06(-0.27%) |
Jul 17, 2015 | 21.68 | 21.86 | 21.56 | 21.62 | 19,421 | -0.11(-0.50%) |
Jul 16, 2015 | 21.69 | 22.01 | 21.59 | 21.73 | 12,768 | +0.03(+0.13%) |
Jul 15, 2015 | 21.59 | 21.80 | 21.49 | 21.70 | 13,694 | -0.09(-0.40%) |
Jul 14, 2015 | 21.93 | 22.12 | 21.69 | 21.79 | 13,185 | -0.08(-0.37%) |
Jul 13, 2015 | 21.80 | 21.99 | 21.50 | 21.87 | 31,229 | +0.15(+0.70%) |
Jul 10, 2015 | 21.44 | 21.86 | 21.15 | 21.72 | 17,402 | +0.44(+2.08%) |
Jul 09, 2015 | 21.71 | 21.71 | 21.25 | 21.28 | 17,249 | -0.17(-0.78%) |
Jul 08, 2015 | 21.51 | 21.76 | 21.38 | 21.44 | 21,082 | -0.18(-0.84%) |
Jul 07, 2015 | 21.65 | 21.78 | 21.21 | 21.62 | 17,636 | -0.03(-0.13%) |
Jul 06, 2015 | 21.49 | 21.80 | 21.36 | 21.65 | 16,796 | +0.14(+0.64%) |
Jul 02, 2015 | 21.65 | 21.52 | 21.52 | 21.52 | 11,285 | -0.11(-0.50%) |