Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 18.82 | 18.94 | 18.43 | 18.70 | 232,613 | -0.01(-0.04%) |
Sep 29, 2015 | 18.81 | 19.16 | 18.36 | 18.70 | 111,204 | -0.11(-0.61%) |
Sep 28, 2015 | 19.53 | 20.06 | 18.63 | 18.82 | 179,021 | -0.78(-3.97%) |
Sep 25, 2015 | 21.14 | 21.14 | 19.53 | 19.59 | 125,515 | -1.38(-6.59%) |
Sep 24, 2015 | 20.20 | 21.06 | 20.20 | 20.98 | 121,051 | +0.67(+3.31%) |
Sep 23, 2015 | 20.41 | 20.61 | 20.04 | 20.31 | 156,134 | -0.03(-0.13%) |
Sep 22, 2015 | 20.40 | 20.68 | 19.94 | 20.33 | 150,420 | -0.34(-1.66%) |
Sep 21, 2015 | 20.64 | 20.94 | 20.37 | 20.68 | 143,645 | +0.28(+1.38%) |
Sep 18, 2015 | 20.80 | 21.36 | 20.22 | 20.39 | 185,230 | -0.81(-3.80%) |
Sep 17, 2015 | 21.25 | 21.46 | 20.86 | 21.20 | 125,944 | +0.03(+0.13%) |
Sep 16, 2015 | 21.33 | 21.95 | 21.02 | 21.17 | 195,801 | -0.30(-1.38%) |
Sep 15, 2015 | 21.60 | 22.05 | 20.99 | 21.47 | 157,181 | -0.06(-0.28%) |
Sep 14, 2015 | 21.41 | 22.03 | 21.34 | 21.53 | 177,429 | +0.07(+0.31%) |
Sep 11, 2015 | 21.11 | 21.74 | 21.11 | 21.46 | 145,484 | +0.26(+1.20%) |
Sep 10, 2015 | 20.81 | 21.63 | 20.74 | 21.21 | 192,982 | +0.32(+1.51%) |
Sep 09, 2015 | 20.74 | 21.10 | 20.53 | 20.89 | 157,037 | +0.40(+1.97%) |
Sep 08, 2015 | 19.89 | 20.60 | 19.71 | 20.49 | 120,031 | +0.93(+4.74%) |
Sep 04, 2015 | 18.65 | 19.56 | 19.56 | 19.56 | 174,588 | +0.67(+3.55%) |
Sep 03, 2015 | 19.74 | 19.89 | 18.86 | 18.89 | 120,533 | -0.85(-4.29%) |
Sep 02, 2015 | 19.13 | 19.75 | 18.69 | 19.74 | 161,570 | +0.80(+4.22%) |
Sep 01, 2015 | 19.23 | 19.23 | 18.63 | 18.94 | 146,326 | -0.54(-2.79%) |
Aug 31, 2015 | 19.37 | 19.70 | 19.22 | 19.48 | 129,062 | +0.03(+0.17%) |
Aug 28, 2015 | 18.96 | 19.76 | 18.56 | 19.45 | 174,779 | +0.35(+1.83%) |
Aug 27, 2015 | 20.05 | 20.14 | 18.74 | 19.10 | 90,304 | -0.90(-4.50%) |
Aug 26, 2015 | 19.25 | 20.00 | 18.81 | 20.00 | 147,883 | +1.13(+5.98%) |
Aug 25, 2015 | 18.99 | 19.66 | 18.71 | 18.87 | 125,874 | +0.55(+3.00%) |
Aug 24, 2015 | 18.59 | 19.35 | 18.17 | 18.32 | 181,428 | -1.21(-6.22%) |
Aug 21, 2015 | 19.74 | 20.17 | 19.35 | 19.53 | 110,850 | -0.55(-2.74%) |
Aug 20, 2015 | 20.83 | 21.76 | 20.06 | 20.09 | 177,141 | -0.86(-4.10%) |
Aug 19, 2015 | 20.85 | 21.18 | 20.49 | 20.94 | 133,123 | -0.02(-0.10%) |
Aug 18, 2015 | 21.36 | 21.48 | 20.85 | 20.96 | 139,126 | -0.34(-1.58%) |
Aug 17, 2015 | 20.97 | 21.49 | 20.66 | 21.30 | 133,138 | +0.19(+0.89%) |
Aug 14, 2015 | 20.83 | 21.25 | 20.48 | 21.11 | 108,916 | +0.27(+1.29%) |
Aug 13, 2015 | 20.32 | 21.22 | 20.25 | 20.84 | 62,708 | +0.60(+2.95%) |
Aug 12, 2015 | 21.27 | 21.27 | 20.14 | 20.25 | 211,847 | -1.10(-5.16%) |
Aug 11, 2015 | 20.44 | 21.76 | 20.22 | 21.35 | 187,314 | +0.74(+3.57%) |
Aug 10, 2015 | 21.21 | 21.39 | 20.51 | 20.61 | 199,534 | -0.58(-2.75%) |
Aug 07, 2015 | 20.95 | 21.30 | 20.78 | 21.19 | 124,434 | +0.15(+0.73%) |
Aug 06, 2015 | 22.76 | 22.82 | 20.91 | 21.04 | 152,084 | -1.58(-6.98%) |
Aug 05, 2015 | 21.75 | 22.69 | 21.34 | 22.62 | 227,318 | +1.10(+5.10%) |
Aug 04, 2015 | 21.27 | 22.26 | 21.17 | 21.52 | 142,847 | +0.19(+0.91%) |
Aug 03, 2015 | 21.96 | 22.21 | 21.04 | 21.33 | 107,394 | -0.62(-2.84%) |
Jul 31, 2015 | 21.91 | 22.10 | 21.68 | 21.95 | 92,612 | +0.07(+0.34%) |
Jul 30, 2015 | 21.76 | 22.14 | 21.62 | 21.88 | 111,540 | +0.11(+0.49%) |
Jul 29, 2015 | 22.48 | 22.49 | 21.77 | 21.77 | 151,646 | -0.64(-2.87%) |
Jul 28, 2015 | 22.47 | 22.75 | 22.22 | 22.41 | 102,027 | +0.11(+0.48%) |
Jul 27, 2015 | 23.09 | 23.09 | 22.07 | 22.30 | 155,552 | -0.98(-4.20%) |
Jul 24, 2015 | 24.21 | 24.46 | 23.09 | 23.28 | 117,860 | -0.87(-3.60%) |
Jul 23, 2015 | 24.69 | 24.70 | 24.06 | 24.15 | 135,765 | -0.61(-2.46%) |
Jul 22, 2015 | 24.13 | 24.87 | 24.13 | 24.76 | 65,672 | +0.54(+2.24%) |
Jul 21, 2015 | 24.91 | 25.12 | 24.19 | 24.22 | 149,764 | -0.74(-2.98%) |
Jul 20, 2015 | 24.70 | 25.24 | 24.20 | 24.96 | 130,358 | +0.26(+1.06%) |
Jul 17, 2015 | 25.54 | 25.62 | 24.59 | 24.70 | 140,993 | -0.68(-2.66%) |
Jul 16, 2015 | 25.65 | 25.65 | 25.02 | 25.38 | 144,024 | +0.03(+0.13%) |
Jul 15, 2015 | 25.44 | 25.87 | 25.10 | 25.34 | 143,086 | -0.11(-0.42%) |
Jul 14, 2015 | 24.39 | 25.87 | 24.39 | 25.45 | 336,288 | +1.25(+5.17%) |
Jul 13, 2015 | 24.61 | 24.96 | 23.95 | 24.20 | 292,329 | -0.15(-0.63%) |
Jul 10, 2015 | 24.61 | 25.00 | 24.30 | 24.35 | 143,442 | -0.07(-0.30%) |
Jul 09, 2015 | 23.98 | 24.79 | 23.98 | 24.43 | 194,062 | +0.37(+1.56%) |
Jul 08, 2015 | 24.06 | 24.21 | 23.79 | 24.05 | 223,859 | -0.29(-1.18%) |
Jul 07, 2015 | 24.03 | 24.76 | 23.56 | 24.34 | 195,801 | +0.28(+1.17%) |
Jul 06, 2015 | 22.60 | 24.50 | 22.53 | 24.06 | 421,890 | +1.38(+6.08%) |
Jul 02, 2015 | 22.63 | 22.68 | 22.68 | 22.68 | 232,596 | -0.44(-1.88%) |