Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 17.78 | 17.86 | 17.62 | 17.82 | 1,010,322 | +0.23(+1.29%) |
Sep 29, 2015 | 17.48 | 17.83 | 17.42 | 17.59 | 1,105,550 | +0.14(+0.83%) |
Sep 28, 2015 | 18.02 | 18.04 | 17.31 | 17.45 | 906,368 | -0.69(-3.80%) |
Sep 25, 2015 | 18.72 | 18.72 | 18.02 | 18.14 | 982,827 | -0.42(-2.28%) |
Sep 24, 2015 | 18.52 | 18.57 | 18.41 | 18.56 | 387,347 | -0.11(-0.57%) |
Sep 23, 2015 | 18.68 | 18.79 | 18.62 | 18.67 | 299,758 | -0.01(-0.05%) |
Sep 22, 2015 | 18.68 | 18.71 | 18.54 | 18.67 | 1,179,859 | -0.18(-0.97%) |
Sep 21, 2015 | 18.98 | 19.10 | 18.77 | 18.86 | 239,793 | -0.05(-0.25%) |
Sep 18, 2015 | 18.88 | 19.03 | 18.88 | 18.91 | 197,275 | -0.20(-1.06%) |
Sep 17, 2015 | 18.95 | 19.36 | 18.95 | 19.11 | 6,604,353 | +0.17(+0.92%) |
Sep 16, 2015 | 18.86 | 18.95 | 18.79 | 18.93 | 793,500 | +0.07(+0.38%) |
Sep 15, 2015 | 18.67 | 18.91 | 18.63 | 18.86 | 147,836 | +0.23(+1.23%) |
Sep 14, 2015 | 18.78 | 18.79 | 18.57 | 18.63 | 273,793 | -0.13(-0.70%) |
Sep 11, 2015 | 18.61 | 18.79 | 18.57 | 18.76 | 126,727 | +0.12(+0.63%) |
Sep 10, 2015 | 18.53 | 18.78 | 18.51 | 18.65 | 464,648 | +0.10(+0.53%) |
Sep 09, 2015 | 18.98 | 18.98 | 18.52 | 18.55 | 430,366 | -0.28(-1.48%) |
Sep 08, 2015 | 18.74 | 18.83 | 18.56 | 18.83 | 717,865 | +0.46(+2.52%) |
Sep 04, 2015 | 18.42 | 18.36 | 18.36 | 18.36 | 561,981 | -0.24(-1.31%) |
Sep 03, 2015 | 18.74 | 18.86 | 18.56 | 18.61 | 476,369 | -0.07(-0.37%) |
Sep 02, 2015 | 18.54 | 18.67 | 18.42 | 18.67 | 404,401 | +0.32(+1.74%) |
Sep 01, 2015 | 18.78 | 18.78 | 18.26 | 18.36 | 1,430,973 | -0.61(-3.23%) |
Aug 31, 2015 | 19.18 | 19.31 | 18.94 | 18.97 | 1,036,398 | -0.27(-1.40%) |
Aug 28, 2015 | 19.15 | 19.27 | 19.08 | 19.24 | 699,979 | +0.02(+0.12%) |
Aug 27, 2015 | 18.97 | 19.25 | 18.92 | 19.21 | 237,158 | +0.43(+2.27%) |
Aug 26, 2015 | 18.81 | 18.81 | 18.26 | 18.79 | 549,352 | +0.50(+2.74%) |
Aug 25, 2015 | 18.62 | 19.03 | 18.29 | 18.29 | 763,311 | -0.11(-0.62%) |
Aug 24, 2015 | 18.97 | 18.97 | 15.98 | 18.40 | 1,459,360 | -0.76(-3.96%) |
Aug 21, 2015 | 19.40 | 19.48 | 19.15 | 19.16 | 642,454 | -0.44(-2.23%) |
Aug 20, 2015 | 19.85 | 19.88 | 19.59 | 19.60 | 975,957 | -0.45(-2.24%) |
Aug 19, 2015 | 20.12 | 20.12 | 19.89 | 20.04 | 224,836 | -0.11(-0.56%) |
Aug 18, 2015 | 20.22 | 20.26 | 20.15 | 20.16 | 907,837 | -0.08(-0.37%) |
Aug 17, 2015 | 20.04 | 20.24 | 19.95 | 20.23 | 887,429 | +0.16(+0.80%) |
Aug 14, 2015 | 19.97 | 20.08 | 19.94 | 20.07 | 279,175 | +0.10(+0.48%) |
Aug 13, 2015 | 19.99 | 20.07 | 19.91 | 19.98 | 141,189 | -0.03(-0.14%) |
Aug 12, 2015 | 19.89 | 20.01 | 19.68 | 20.01 | 234,899 | -0.03(-0.15%) |
Aug 11, 2015 | 19.98 | 20.10 | 19.92 | 20.04 | 193,088 | -0.06(-0.31%) |
Aug 10, 2015 | 20.07 | 20.19 | 20.07 | 20.10 | 134,337 | +0.13(+0.64%) |
Aug 07, 2015 | 20.02 | 20.02 | 19.77 | 19.97 | 504,249 | -0.06(-0.30%) |
Aug 06, 2015 | 20.36 | 20.42 | 19.96 | 20.03 | 352,846 | -0.29(-1.45%) |
Aug 05, 2015 | 20.19 | 20.35 | 20.19 | 20.33 | 301,097 | +0.23(+1.15%) |
Aug 04, 2015 | 20.13 | 20.20 | 20.06 | 20.09 | 561,530 | +0.02(+0.09%) |
Aug 03, 2015 | 20.20 | 20.20 | 19.97 | 20.08 | 244,974 | -0.12(-0.58%) |
Jul 31, 2015 | 20.18 | 20.28 | 20.16 | 20.19 | 183,175 | +0.07(+0.37%) |
Jul 30, 2015 | 20.09 | 20.16 | 19.99 | 20.12 | 323,602 | +0.05(+0.24%) |
Jul 29, 2015 | 20.00 | 20.08 | 19.97 | 20.07 | 317,068 | +0.08(+0.40%) |
Jul 28, 2015 | 19.78 | 19.99 | 19.73 | 19.99 | 332,476 | +0.24(+1.23%) |
Jul 27, 2015 | 19.79 | 19.81 | 19.71 | 19.75 | 706,525 | -0.13(-0.67%) |
Jul 24, 2015 | 20.00 | 20.05 | 19.86 | 19.88 | 1,162,756 | -0.13(-0.66%) |
Jul 23, 2015 | 20.12 | 20.14 | 20.00 | 20.01 | 93,790 | -0.09(-0.45%) |
Jul 22, 2015 | 19.88 | 20.11 | 19.88 | 20.11 | 187,950 | +0.31(+1.57%) |
Jul 21, 2015 | 19.73 | 19.82 | 19.67 | 19.80 | 117,753 | +0.07(+0.35%) |
Jul 20, 2015 | 19.71 | 19.75 | 19.66 | 19.73 | 124,843 | +0.03(+0.14%) |
Jul 17, 2015 | 19.69 | 19.71 | 19.60 | 19.70 | 105,637 | +0.00(+0.02%) |
Jul 16, 2015 | 19.65 | 19.70 | 19.65 | 19.70 | 1,002,385 | +0.15(+0.75%) |
Jul 15, 2015 | 19.70 | 19.70 | 19.52 | 19.55 | 142,904 | -0.14(-0.70%) |
Jul 14, 2015 | 19.56 | 19.71 | 19.56 | 19.69 | 110,093 | +0.14(+0.74%) |
Jul 13, 2015 | 19.44 | 19.56 | 19.44 | 19.54 | 76,524 | +0.24(+1.26%) |
Jul 10, 2015 | 19.21 | 19.32 | 19.18 | 19.30 | 79,209 | +0.28(+1.45%) |
Jul 09, 2015 | 19.14 | 19.19 | 19.02 | 19.02 | 1,254,488 | +0.05(+0.28%) |
Jul 08, 2015 | 19.14 | 19.21 | 18.95 | 18.97 | 95,586 | -0.30(-1.57%) |
Jul 07, 2015 | 19.17 | 19.27 | 18.93 | 19.27 | 112,114 | +0.12(+0.64%) |
Jul 06, 2015 | 19.00 | 19.21 | 18.97 | 19.15 | 752,572 | +0.01(+0.08%) |
Jul 02, 2015 | 19.24 | 19.14 | 19.14 | 19.14 | 117,653 | -0.09(-0.47%) |