Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 18.15 | 18.39 | 18.01 | 18.10 | 636,793 | +0.07(+0.38%) |
Sep 29, 2015 | 18.05 | 18.06 | 17.87 | 18.03 | 538,506 | +0.04(+0.24%) |
Sep 28, 2015 | 18.08 | 18.16 | 17.88 | 17.98 | 381,131 | -0.19(-1.02%) |
Sep 25, 2015 | 18.42 | 18.42 | 18.06 | 18.17 | 414,696 | -0.06(-0.34%) |
Sep 24, 2015 | 17.97 | 18.31 | 17.87 | 18.23 | 387,163 | +0.16(+0.86%) |
Sep 23, 2015 | 18.23 | 18.28 | 17.94 | 18.08 | 296,456 | -0.16(-0.85%) |
Sep 22, 2015 | 18.24 | 18.28 | 18.06 | 18.23 | 262,778 | -0.21(-1.14%) |
Sep 21, 2015 | 18.55 | 18.59 | 18.24 | 18.44 | 421,539 | +0.01(+0.03%) |
Sep 18, 2015 | 18.34 | 18.68 | 18.29 | 18.44 | 810,476 | -0.11(-0.57%) |
Sep 17, 2015 | 18.41 | 18.75 | 18.21 | 18.54 | 583,961 | +0.15(+0.81%) |
Sep 16, 2015 | 18.41 | 18.50 | 18.31 | 18.39 | 315,378 | +0.06(+0.34%) |
Sep 15, 2015 | 18.19 | 18.42 | 18.03 | 18.33 | 426,757 | +0.24(+1.30%) |
Sep 14, 2015 | 18.11 | 18.24 | 17.97 | 18.10 | 402,579 | +0.09(+0.48%) |
Sep 11, 2015 | 18.07 | 18.14 | 17.90 | 18.01 | 438,231 | -0.20(-1.09%) |
Sep 10, 2015 | 18.05 | 18.31 | 18.01 | 18.21 | 584,703 | +0.15(+0.82%) |
Sep 09, 2015 | 18.37 | 18.43 | 18.05 | 18.06 | 630,570 | -0.26(-1.42%) |
Sep 08, 2015 | 18.09 | 18.42 | 17.96 | 18.32 | 877,505 | +0.45(+2.53%) |
Sep 04, 2015 | 18.06 | 17.87 | 17.87 | 17.87 | 648,024 | -0.33(-1.81%) |
Sep 03, 2015 | 18.37 | 18.43 | 18.05 | 18.19 | 635,748 | -0.18(-0.98%) |
Sep 02, 2015 | 18.54 | 18.64 | 18.06 | 18.37 | 444,955 | +0.13(+0.71%) |
Sep 01, 2015 | 18.52 | 18.70 | 18.15 | 18.24 | 640,496 | -0.60(-3.19%) |
Aug 31, 2015 | 18.62 | 18.90 | 18.60 | 18.85 | 924,159 | +0.17(+0.93%) |
Aug 28, 2015 | 18.55 | 18.74 | 18.44 | 18.67 | 506,603 | +0.12(+0.64%) |
Aug 27, 2015 | 18.39 | 18.76 | 18.00 | 18.55 | 689,705 | +0.37(+2.05%) |
Aug 26, 2015 | 18.23 | 18.23 | 17.88 | 18.18 | 1,085,870 | +0.37(+2.05%) |
Aug 25, 2015 | 18.38 | 18.38 | 17.77 | 17.82 | 871,764 | -0.18(-1.00%) |
Aug 24, 2015 | 17.78 | 18.38 | 17.44 | 18.00 | 1,378,097 | -0.58(-3.11%) |
Aug 21, 2015 | 18.81 | 19.04 | 18.47 | 18.57 | 1,103,386 | -0.49(-2.57%) |
Aug 20, 2015 | 19.47 | 19.59 | 19.06 | 19.06 | 778,441 | -0.55(-2.81%) |
Aug 19, 2015 | 20.14 | 20.22 | 19.34 | 19.62 | 1,396,317 | -0.58(-2.86%) |
Aug 18, 2015 | 20.56 | 20.64 | 19.63 | 20.19 | 358,246 | -0.32(-1.54%) |
Aug 17, 2015 | 20.16 | 20.57 | 20.06 | 20.51 | 485,278 | +0.25(+1.26%) |
Aug 14, 2015 | 20.10 | 20.43 | 20.10 | 20.25 | 893,910 | +0.10(+0.49%) |
Aug 13, 2015 | 20.27 | 20.38 | 20.08 | 20.16 | 329,068 | -0.09(-0.43%) |
Aug 12, 2015 | 20.30 | 20.37 | 19.83 | 20.24 | 460,756 | -0.08(-0.40%) |
Aug 11, 2015 | 20.54 | 20.54 | 20.11 | 20.32 | 525,089 | -0.40(-1.92%) |
Aug 10, 2015 | 20.50 | 20.72 | 20.36 | 20.72 | 571,313 | +0.27(+1.30%) |
Aug 07, 2015 | 20.40 | 20.51 | 20.28 | 20.45 | 355,291 | +0.02(+0.09%) |
Aug 06, 2015 | 20.72 | 20.81 | 20.30 | 20.43 | 430,805 | -0.35(-1.67%) |
Aug 05, 2015 | 20.80 | 20.85 | 20.60 | 20.78 | 470,064 | +0.16(+0.75%) |
Aug 04, 2015 | 20.56 | 20.74 | 20.47 | 20.63 | 542,726 | +0.07(+0.36%) |
Aug 03, 2015 | 20.76 | 20.93 | 20.27 | 20.55 | 565,302 | -0.22(-1.07%) |
Jul 31, 2015 | 20.79 | 20.89 | 20.51 | 20.78 | 493,212 | -0.02(-0.09%) |
Jul 30, 2015 | 20.16 | 20.86 | 20.11 | 20.79 | 888,002 | +0.56(+2.76%) |
Jul 29, 2015 | 20.25 | 20.58 | 20.23 | 20.24 | 493,231 | -0.06(-0.31%) |
Jul 28, 2015 | 20.70 | 20.72 | 20.27 | 20.30 | 1,133,426 | -0.31(-1.50%) |
Jul 27, 2015 | 20.91 | 20.94 | 20.60 | 20.61 | 1,466,012 | -0.36(-1.72%) |
Jul 24, 2015 | 19.85 | 21.69 | 19.57 | 20.97 | 2,441,553 | +3.13(+17.56%) |
Jul 23, 2015 | 18.00 | 18.30 | 17.82 | 17.84 | 512,728 | -0.07(-0.42%) |
Jul 22, 2015 | 17.98 | 18.06 | 17.80 | 17.91 | 295,676 | -0.22(-1.23%) |
Jul 21, 2015 | 18.12 | 18.33 | 18.00 | 18.13 | 255,029 | -0.04(-0.24%) |
Jul 20, 2015 | 18.37 | 18.42 | 18.14 | 18.18 | 472,030 | -0.14(-0.78%) |
Jul 17, 2015 | 18.25 | 18.34 | 18.00 | 18.32 | 967,820 | +0.06(+0.34%) |
Jul 16, 2015 | 18.28 | 18.44 | 18.19 | 18.26 | 567,540 | +0.07(+0.41%) |
Jul 15, 2015 | 18.25 | 18.36 | 18.10 | 18.18 | 414,819 | -0.02(-0.14%) |
Jul 14, 2015 | 18.03 | 18.27 | 18.03 | 18.21 | 369,278 | +0.16(+0.89%) |
Jul 13, 2015 | 17.96 | 18.13 | 17.87 | 18.05 | 200,577 | +0.17(+0.94%) |
Jul 10, 2015 | 17.77 | 17.96 | 17.64 | 17.88 | 378,062 | +0.28(+1.59%) |
Jul 09, 2015 | 17.92 | 18.04 | 17.60 | 17.60 | 396,137 | -0.08(-0.46%) |
Jul 08, 2015 | 17.95 | 18.05 | 17.56 | 17.68 | 581,137 | -0.43(-2.40%) |
Jul 07, 2015 | 18.24 | 18.24 | 17.84 | 18.11 | 391,580 | -0.13(-0.71%) |
Jul 06, 2015 | 18.48 | 18.52 | 18.16 | 18.24 | 378,910 | -0.42(-2.26%) |
Jul 02, 2015 | 18.62 | 18.67 | 18.67 | 18.67 | 469,736 | -0.01(-0.07%) |