Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 17.99 | 18.07 | 17.87 | 18.05 | 9,831,680 | +0.39(+2.19%) |
Sep 29, 2015 | 17.67 | 17.73 | 17.55 | 17.66 | 4,812,576 | -0.06(-0.35%) |
Sep 28, 2015 | 17.97 | 18.01 | 17.67 | 17.72 | 4,750,950 | -0.37(-2.06%) |
Sep 25, 2015 | 18.25 | 18.27 | 18.01 | 18.10 | 6,006,157 | +0.21(+1.16%) |
Sep 24, 2015 | 17.77 | 17.94 | 17.61 | 17.89 | 11,309,190 | -0.12(-0.69%) |
Sep 23, 2015 | 18.10 | 18.16 | 17.94 | 18.01 | 4,524,903 | -0.05(-0.27%) |
Sep 22, 2015 | 18.06 | 18.11 | 17.93 | 18.06 | 7,618,661 | -0.37(-2.03%) |
Sep 21, 2015 | 18.46 | 18.53 | 18.33 | 18.44 | 3,458,685 | +0.06(+0.34%) |
Sep 18, 2015 | 18.30 | 18.45 | 18.25 | 18.37 | 4,714,914 | -0.30(-1.63%) |
Sep 17, 2015 | 18.69 | 18.92 | 18.63 | 18.68 | 4,119,637 | -0.15(-0.81%) |
Sep 16, 2015 | 18.73 | 18.84 | 18.68 | 18.83 | 2,460,957 | +0.21(+1.11%) |
Sep 15, 2015 | 18.41 | 18.63 | 18.37 | 18.62 | 2,903,398 | +0.21(+1.13%) |
Sep 14, 2015 | 18.44 | 18.45 | 18.34 | 18.42 | 3,327,986 | -0.15(-0.82%) |
Sep 11, 2015 | 18.47 | 18.58 | 18.44 | 18.57 | 3,340,253 | -0.07(-0.37%) |
Sep 10, 2015 | 18.62 | 18.70 | 18.53 | 18.64 | 4,505,959 | +0.05(+0.26%) |
Sep 09, 2015 | 18.97 | 19.00 | 18.56 | 18.59 | 4,300,129 | -0.08(-0.41%) |
Sep 08, 2015 | 18.60 | 18.66 | 18.52 | 18.66 | 3,525,327 | +0.46(+2.55%) |
Sep 04, 2015 | 18.26 | 18.20 | 18.20 | 18.20 | 4,571,251 | -0.43(-2.30%) |
Sep 03, 2015 | 18.64 | 18.80 | 18.57 | 18.63 | 7,601,678 | +0.10(+0.52%) |
Sep 02, 2015 | 18.53 | 18.56 | 18.30 | 18.53 | 10,170,299 | +0.37(+2.02%) |
Sep 01, 2015 | 18.35 | 18.41 | 18.11 | 18.17 | 7,464,065 | -0.71(-3.78%) |
Aug 31, 2015 | 18.88 | 18.98 | 18.80 | 18.88 | 7,300,530 | -0.15(-0.80%) |
Aug 28, 2015 | 18.92 | 19.05 | 18.87 | 19.03 | 6,406,813 | +0.01(+0.04%) |
Aug 27, 2015 | 18.89 | 19.06 | 18.79 | 19.02 | 8,855,798 | +0.39(+2.08%) |
Aug 26, 2015 | 18.34 | 18.64 | 18.13 | 18.64 | 10,571,543 | +0.65(+3.62%) |
Aug 25, 2015 | 18.02 | 18.81 | 17.93 | 17.99 | 8,987,369 | +0.32(+1.80%) |
Aug 24, 2015 | 18.25 | 18.25 | 17.05 | 17.67 | 17,288,220 | -0.95(-5.09%) |
Aug 21, 2015 | 19.07 | 19.11 | 18.54 | 18.62 | 17,596,678 | -0.60(-3.13%) |
Aug 20, 2015 | 19.56 | 19.57 | 19.21 | 19.22 | 16,832,594 | -0.57(-2.87%) |
Aug 19, 2015 | 19.92 | 19.92 | 19.75 | 19.79 | 4,031,846 | -0.28(-1.41%) |
Aug 18, 2015 | 20.10 | 20.12 | 20.03 | 20.07 | 4,495,300 | -0.12(-0.62%) |
Aug 17, 2015 | 20.03 | 20.19 | 19.98 | 20.19 | 4,600,858 | +0.01(+0.07%) |
Aug 14, 2015 | 20.10 | 20.20 | 20.08 | 20.18 | 17,486,118 | +0.03(+0.17%) |
Aug 13, 2015 | 20.17 | 20.20 | 20.10 | 20.15 | 11,382,093 | +0.00(+0.00%) |
Aug 12, 2015 | 20.05 | 20.15 | 19.86 | 20.15 | 6,039,768 | -0.31(-1.52%) |
Aug 11, 2015 | 20.46 | 20.48 | 20.38 | 20.46 | 5,121,274 | -0.28(-1.37%) |
Aug 10, 2015 | 20.64 | 20.74 | 20.64 | 20.74 | 3,405,116 | +0.19(+0.91%) |
Aug 07, 2015 | 20.59 | 20.60 | 20.48 | 20.55 | 7,222,042 | -0.06(-0.30%) |
Aug 06, 2015 | 20.68 | 20.71 | 20.54 | 20.62 | 6,703,016 | -0.08(-0.37%) |
Aug 05, 2015 | 20.69 | 20.75 | 20.66 | 20.69 | 8,133,103 | +0.12(+0.61%) |
Aug 04, 2015 | 20.51 | 20.57 | 20.49 | 20.57 | 10,600,588 | +0.05(+0.24%) |
Aug 03, 2015 | 20.56 | 20.56 | 20.43 | 20.52 | 13,895,709 | +0.02(+0.10%) |
Jul 31, 2015 | 20.44 | 20.53 | 20.39 | 20.50 | 9,224,356 | +0.06(+0.27%) |
Jul 30, 2015 | 20.42 | 20.45 | 20.30 | 20.44 | 16,932,718 | +0.03(+0.17%) |
Jul 29, 2015 | 20.26 | 20.44 | 20.19 | 20.41 | 19,992,600 | +0.15(+0.75%) |
Jul 28, 2015 | 20.17 | 20.28 | 20.08 | 20.26 | 14,616,513 | +0.25(+1.25%) |
Jul 27, 2015 | 20.08 | 20.09 | 19.97 | 20.01 | 12,242,522 | -0.24(-1.20%) |
Jul 24, 2015 | 20.46 | 20.46 | 20.21 | 20.25 | 6,898,916 | -0.18(-0.88%) |
Jul 23, 2015 | 20.55 | 20.55 | 20.39 | 20.43 | 3,653,210 | -0.10(-0.47%) |
Jul 22, 2015 | 20.48 | 20.55 | 20.45 | 20.53 | 3,081,797 | -0.13(-0.64%) |
Jul 21, 2015 | 20.73 | 20.77 | 20.60 | 20.66 | 2,884,010 | -0.17(-0.80%) |
Jul 20, 2015 | 20.82 | 20.84 | 20.76 | 20.82 | 4,388,944 | +0.08(+0.40%) |
Jul 17, 2015 | 20.75 | 20.75 | 20.69 | 20.74 | 3,483,293 | +0.01(+0.03%) |
Jul 16, 2015 | 20.73 | 20.75 | 20.70 | 20.73 | 3,906,965 | +0.26(+1.25%) |
Jul 15, 2015 | 20.52 | 20.56 | 20.43 | 20.48 | 2,626,690 | -0.02(-0.10%) |
Jul 14, 2015 | 20.39 | 20.51 | 20.37 | 20.50 | 4,368,688 | +0.10(+0.47%) |
Jul 13, 2015 | 20.35 | 20.41 | 20.35 | 20.40 | 2,383,421 | +0.21(+1.06%) |
Jul 10, 2015 | 20.01 | 20.22 | 20.01 | 20.19 | 2,566,371 | +0.56(+2.86%) |
Jul 09, 2015 | 19.64 | 19.77 | 19.61 | 19.63 | 3,809,516 | +0.37(+1.90%) |
Jul 08, 2015 | 19.44 | 19.45 | 19.21 | 19.26 | 4,822,065 | -0.51(-2.56%) |
Jul 07, 2015 | 19.67 | 19.78 | 19.40 | 19.76 | 4,137,809 | +0.06(+0.32%) |
Jul 06, 2015 | 19.67 | 19.84 | 19.62 | 19.70 | 4,724,901 | -0.37(-1.83%) |
Jul 02, 2015 | 20.12 | 20.07 | 20.07 | 20.07 | 3,009,208 | +0.01(+0.07%) |