Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 18.51 | 18.62 | 18.51 | 18.62 | 10,961 | +0.30(+1.62%) |
Sep 29, 2015 | 18.44 | 18.50 | 18.30 | 18.32 | 11,597 | -0.10(-0.52%) |
Sep 28, 2015 | 18.56 | 18.58 | 18.38 | 18.42 | 36,026 | -0.33(-1.77%) |
Sep 25, 2015 | 18.75 | 18.86 | 18.64 | 18.75 | 622,860 | +0.00(+0.00%) |
Sep 24, 2015 | 18.55 | 18.75 | 18.55 | 18.75 | 3,097 | -0.02(-0.12%) |
Sep 23, 2015 | 18.77 | 18.77 | 18.77 | 18.77 | 428 | -0.09(-0.48%) |
Sep 22, 2015 | 19.12 | 19.12 | 18.86 | 18.86 | 34,564 | -0.51(-2.65%) |
Sep 21, 2015 | 19.38 | 19.38 | 19.38 | 19.38 | 1,317 | +0.06(+0.31%) |
Sep 18, 2015 | 19.61 | 19.65 | 19.31 | 19.32 | 72,443 | -0.58(-2.92%) |
Sep 17, 2015 | 19.90 | 19.90 | 19.90 | 19.90 | 115 | -0.02(-0.09%) |
Sep 16, 2015 | 19.91 | 19.91 | 19.91 | 19.91 | 164 | +0.13(+0.64%) |
Sep 15, 2015 | 19.67 | 19.79 | 19.67 | 19.79 | 1,036 | +0.25(+1.30%) |
Sep 14, 2015 | 19.59 | 19.61 | 19.53 | 19.53 | 715 | -0.07(-0.35%) |
Sep 11, 2015 | 19.49 | 19.60 | 19.49 | 19.60 | 16,676 | +0.13(+0.67%) |
Sep 10, 2015 | 19.47 | 19.47 | 19.47 | 19.47 | 115 | -0.10(-0.49%) |
Sep 09, 2015 | 19.87 | 19.87 | 19.57 | 19.57 | 2,311 | +0.03(+0.13%) |
Sep 08, 2015 | 19.46 | 19.58 | 19.46 | 19.54 | 4,448 | +0.33(+1.70%) |
Sep 04, 2015 | 19.22 | 19.22 | 19.22 | 19.22 | 576 | -0.31(-1.58%) |
Sep 03, 2015 | 19.67 | 19.67 | 19.52 | 19.52 | 346 | +0.16(+0.81%) |
Sep 02, 2015 | 19.39 | 19.39 | 19.10 | 19.37 | 13,597 | +0.28(+1.45%) |
Sep 01, 2015 | 19.15 | 19.27 | 18.96 | 19.09 | 16,676 | -0.49(-2.53%) |
Aug 31, 2015 | 19.35 | 19.59 | 19.35 | 19.59 | 3,570 | +0.04(+0.22%) |
Aug 28, 2015 | 19.43 | 19.58 | 19.40 | 19.54 | 182,068 | +0.31(+1.59%) |
Aug 27, 2015 | 19.37 | 19.37 | 19.24 | 19.24 | 405 | +0.36(+1.90%) |
Aug 26, 2015 | 18.62 | 18.90 | 18.62 | 18.88 | 2,564 | +0.38(+2.08%) |
Aug 25, 2015 | 18.98 | 18.98 | 18.49 | 18.49 | 45,443 | -0.09(-0.47%) |
Aug 24, 2015 | 12.17 | 19.00 | 19.36 | 18.58 | 24,561 | -0.78(-4.03%) |
Aug 21, 2015 | 19.68 | 19.76 | 19.36 | 19.36 | 2,753 | -0.53(-2.66%) |
Aug 20, 2015 | 19.88 | 19.95 | 19.86 | 19.89 | 18,455 | -0.56(-2.76%) |
Aug 18, 2015 | 20.50 | 20.45 | 20.45 | 20.45 | 2,880 | -0.05(-0.25%) |
Aug 14, 2015 | 20.51 | 20.51 | 20.51 | 20.51 | 11 | -0.02(-0.08%) |
Aug 11, 2015 | 20.55 | 20.52 | 20.52 | 20.52 | 5,646 | +0.37(+1.85%) |
Aug 10, 2015 | 20.15 | 20.15 | 20.15 | 20.15 | 2,304 | +0.00(+0.00%) |
Aug 07, 2015 | 20.19 | 20.21 | 20.13 | 20.15 | 11,987 | -0.15(-0.73%) |
Aug 06, 2015 | 20.11 | 20.30 | 20.11 | 20.30 | 14,350 | +0.01(+0.04%) |
Aug 05, 2015 | 20.25 | 20.31 | 20.25 | 20.29 | 14,529 | +0.23(+1.17%) |
Aug 03, 2015 | 20.06 | 20.05 | 20.05 | 20.05 | 2,765 | -0.20(-0.99%) |
Jul 31, 2015 | 20.53 | 20.53 | 20.21 | 20.25 | 49,315 | +0.01(+0.04%) |
Jul 30, 2015 | 20.24 | 20.27 | 20.22 | 20.24 | 116,986 | -0.06(-0.30%) |
Jul 29, 2015 | 20.18 | 20.32 | 20.15 | 20.31 | 24,661 | +0.26(+1.30%) |
Jul 28, 2015 | 19.98 | 20.07 | 19.97 | 20.05 | 31,942 | +0.20(+1.01%) |
Jul 27, 2015 | 20.01 | 20.01 | 19.80 | 19.85 | 119,137 | -0.55(-2.68%) |
Jul 24, 2015 | 20.39 | 20.39 | 20.39 | 20.39 | 5,775 | -0.09(-0.42%) |
Jul 23, 2015 | 20.55 | 20.55 | 20.43 | 20.48 | 12,555 | -0.03(-0.17%) |
Jul 22, 2015 | 20.51 | 20.51 | 20.51 | 20.51 | 1,069 | -0.02(-0.08%) |
Jul 21, 2015 | 20.58 | 20.58 | 20.51 | 20.53 | 12,772 | -0.16(-0.76%) |
Jul 20, 2015 | 20.82 | 20.82 | 20.69 | 20.69 | 1,312 | -0.12(-0.58%) |
Jul 17, 2015 | 20.80 | 20.81 | 20.76 | 20.81 | 4,701 | -0.18(-0.84%) |
Jul 16, 2015 | 20.95 | 20.98 | 20.95 | 20.98 | 993 | +0.15(+0.72%) |
Jul 15, 2015 | 20.79 | 20.83 | 20.79 | 20.83 | 1,899 | -0.18(-0.87%) |
Jul 13, 2015 | 21.01 | 21.03 | 21.01 | 21.02 | 23 | +0.11(+0.54%) |
Jul 10, 2015 | 20.93 | 20.93 | 20.90 | 20.90 | 683 | +0.14(+0.67%) |
Jul 09, 2015 | 20.78 | 20.78 | 20.77 | 20.77 | 947 | +0.03(+0.17%) |
Jul 06, 2015 | 20.74 | 20.74 | 20.72 | 20.73 | 213 | -0.08(-0.38%) |
Jul 02, 2015 | 20.83 | 20.81 | 20.81 | 20.81 | 91,615 | -0.01(-0.04%) |