Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 17.86 | 17.86 | 17.15 | 17.65 | 19,461 | -0.08(-0.46%) |
Sep 29, 2015 | 17.66 | 18.13 | 17.34 | 17.73 | 10,014 | -0.26(-1.43%) |
Sep 28, 2015 | 18.14 | 18.45 | 17.91 | 17.99 | 8,490 | -0.06(-0.33%) |
Sep 25, 2015 | 18.03 | 18.05 | 17.41 | 18.05 | 19,306 | +0.00(+0.00%) |
Sep 24, 2015 | 18.27 | 18.61 | 17.95 | 18.05 | 8,023 | -0.25(-1.37%) |
Sep 23, 2015 | 18.48 | 18.51 | 18.20 | 18.30 | 10,755 | -0.20(-1.08%) |
Sep 22, 2015 | 18.66 | 18.75 | 18.35 | 18.50 | 13,360 | -0.34(-1.80%) |
Sep 21, 2015 | 18.84 | 18.84 | 18.84 | 18.84 | 1,300 | +0.02(+0.11%) |
Sep 18, 2015 | 18.64 | 18.82 | 18.64 | 18.82 | 400 | +0.18(+0.97%) |
Sep 17, 2015 | 18.50 | 18.64 | 18.50 | 18.64 | 2,204 | -0.20(-1.09%) |
Sep 16, 2015 | 18.85 | 18.85 | 18.84 | 18.84 | 1,040 | -0.01(-0.03%) |
Sep 15, 2015 | 18.86 | 18.86 | 18.32 | 18.85 | 3,800 | +0.32(+1.73%) |
Sep 11, 2015 | 18.47 | 18.53 | 18.53 | 18.53 | 2,800 | -0.15(-0.80%) |
Sep 10, 2015 | 18.85 | 18.85 | 18.61 | 18.68 | 1,000 | -0.12(-0.64%) |
Sep 09, 2015 | 18.96 | 19.03 | 18.80 | 18.80 | 3,847 | -0.25(-1.31%) |
Sep 08, 2015 | 19.01 | 19.05 | 19.01 | 19.05 | 582 | -0.30(-1.55%) |
Sep 04, 2015 | 19.34 | 19.35 | 19.35 | 19.35 | 3,100 | -0.02(-0.10%) |
Sep 03, 2015 | 19.00 | 19.40 | 19.00 | 19.37 | 3,135 | +0.37(+1.95%) |
Sep 02, 2015 | 19.20 | 19.20 | 18.80 | 19.00 | 1,202 | -0.02(-0.11%) |
Sep 01, 2015 | 18.59 | 19.38 | 18.41 | 19.02 | 6,515 | +0.27(+1.44%) |
Aug 31, 2015 | 18.75 | 18.89 | 18.34 | 18.75 | 6,419 | +0.02(+0.11%) |
Aug 28, 2015 | 18.30 | 18.75 | 18.30 | 18.73 | 1,452 | +0.37(+2.02%) |
Aug 27, 2015 | 18.56 | 18.56 | 18.35 | 18.36 | 578 | +0.20(+1.10%) |
Aug 26, 2015 | 18.14 | 18.70 | 18.14 | 18.16 | 8,182 | -0.38(-2.03%) |
Aug 25, 2015 | 18.31 | 18.75 | 18.30 | 18.54 | 2,811 | +0.24(+1.30%) |
Aug 24, 2015 | 18.50 | 18.52 | 18.15 | 18.30 | 6,668 | -0.50(-2.66%) |
Aug 21, 2015 | 19.14 | 19.14 | 18.80 | 18.80 | 2,430 | -0.11(-0.59%) |
Aug 20, 2015 | 18.90 | 19.13 | 18.80 | 18.91 | 3,650 | -0.13(-0.67%) |
Aug 19, 2015 | 19.05 | 19.20 | 19.02 | 19.04 | 5,334 | -0.16(-0.83%) |
Aug 18, 2015 | 19.34 | 19.35 | 19.20 | 19.20 | 8,950 | -0.05(-0.26%) |
Aug 17, 2015 | 19.00 | 19.27 | 19.00 | 19.25 | 3,410 | +0.19(+1.00%) |
Aug 14, 2015 | 18.78 | 19.06 | 18.78 | 19.06 | 13,576 | +0.46(+2.47%) |
Aug 13, 2015 | 18.75 | 18.75 | 18.55 | 18.60 | 4,122 | -0.31(-1.67%) |
Aug 12, 2015 | 19.46 | 19.46 | 18.61 | 18.91 | 8,387 | -0.98(-4.95%) |
Aug 11, 2015 | 19.85 | 19.90 | 19.85 | 19.90 | 2,173 | -0.04(-0.20%) |
Aug 10, 2015 | 19.46 | 20.00 | 19.46 | 19.94 | 2,925 | +0.04(+0.20%) |
Aug 07, 2015 | 19.71 | 19.90 | 19.70 | 19.90 | 540 | +0.20(+1.02%) |
Aug 06, 2015 | 19.69 | 19.70 | 19.69 | 19.70 | 592 | -0.03(-0.15%) |
Aug 05, 2015 | 19.48 | 19.97 | 19.48 | 19.73 | 1,416 | -0.08(-0.40%) |
Aug 04, 2015 | 19.89 | 19.95 | 19.81 | 19.81 | 1,392 | +0.30(+1.54%) |
Aug 03, 2015 | 19.54 | 19.86 | 19.51 | 19.51 | 1,793 | -0.08(-0.41%) |
Jul 31, 2015 | 19.71 | 19.71 | 19.50 | 19.59 | 2,309 | -0.11(-0.56%) |
Jul 30, 2015 | 19.80 | 19.85 | 19.54 | 19.70 | 2,106 | +0.06(+0.31%) |
Jul 29, 2015 | 19.82 | 19.82 | 19.62 | 19.64 | 3,664 | +0.09(+0.46%) |
Jul 28, 2015 | 19.75 | 19.80 | 19.55 | 19.55 | 1,555 | -0.20(-1.01%) |
Jul 27, 2015 | 19.75 | 19.75 | 19.75 | 19.75 | 434 | +0.10(+0.51%) |
Jul 24, 2015 | 19.70 | 19.70 | 19.65 | 19.65 | 2,095 | -0.05(-0.25%) |
Jul 23, 2015 | 19.66 | 19.95 | 19.66 | 19.70 | 1,835 | -0.18(-0.91%) |
Jul 22, 2015 | 19.80 | 19.88 | 19.65 | 19.88 | 3,964 | +0.23(+1.17%) |
Jul 21, 2015 | 19.63 | 19.70 | 19.63 | 19.65 | 1,728 | +0.07(+0.36%) |
Jul 20, 2015 | 19.70 | 19.70 | 19.58 | 19.58 | 1,200 | -0.12(-0.61%) |
Jul 17, 2015 | 19.73 | 19.87 | 19.61 | 19.70 | 6,719 | +0.01(+0.05%) |
Jul 16, 2015 | 19.92 | 19.92 | 19.51 | 19.69 | 8,549 | -0.16(-0.81%) |
Jul 15, 2015 | 19.51 | 19.66 | 19.51 | 19.85 | 1,500 | +0.23(+1.17%) |
Jul 14, 2015 | 19.50 | 19.87 | 19.50 | 19.62 | 3,503 | +0.12(+0.62%) |
Jul 13, 2015 | 19.32 | 19.59 | 19.32 | 19.50 | 1,400 | -0.13(-0.65%) |
Jul 10, 2015 | 19.49 | 19.69 | 19.46 | 19.63 | 4,175 | +0.38(+1.96%) |
Jul 09, 2015 | 19.20 | 19.38 | 19.20 | 19.25 | 2,400 | -0.16(-0.80%) |
Jul 08, 2015 | 19.46 | 19.46 | 19.11 | 19.41 | 4,055 | -0.02(-0.12%) |
Jul 07, 2015 | 19.20 | 19.45 | 18.80 | 19.43 | 8,201 | +0.27(+1.41%) |
Jul 06, 2015 | 19.13 | 19.44 | 19.13 | 19.16 | 3,615 | +0.16(+0.84%) |