Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 18.20 | 18.23 | 17.84 | 18.20 | 175,525 | +0.43(+2.43%) |
Sep 29, 2015 | 17.73 | 17.82 | 17.48 | 17.77 | 297,069 | +0.13(+0.74%) |
Sep 28, 2015 | 18.27 | 18.33 | 17.59 | 17.64 | 467,347 | -0.87(-4.69%) |
Sep 25, 2015 | 18.54 | 18.78 | 18.38 | 18.51 | 310,015 | +0.40(+2.22%) |
Sep 24, 2015 | 18.01 | 18.16 | 17.81 | 18.11 | 369,095 | -0.24(-1.31%) |
Sep 23, 2015 | 18.34 | 18.45 | 18.16 | 18.35 | 100,876 | +0.05(+0.27%) |
Sep 22, 2015 | 18.25 | 18.39 | 18.05 | 18.30 | 334,225 | -0.46(-2.44%) |
Sep 21, 2015 | 18.53 | 18.91 | 18.53 | 18.76 | 343,207 | +0.39(+2.14%) |
Sep 18, 2015 | 18.41 | 18.71 | 18.28 | 18.36 | 962,086 | -0.69(-3.62%) |
Sep 17, 2015 | 19.40 | 19.69 | 18.97 | 19.05 | 364,513 | -0.36(-1.85%) |
Sep 16, 2015 | 19.17 | 19.48 | 19.03 | 19.41 | 226,475 | +0.25(+1.33%) |
Sep 15, 2015 | 18.70 | 19.26 | 18.70 | 19.16 | 114,383 | +0.50(+2.69%) |
Sep 14, 2015 | 18.64 | 18.79 | 18.58 | 18.66 | 140,552 | -0.11(-0.57%) |
Sep 11, 2015 | 18.41 | 18.76 | 18.36 | 18.76 | 74,288 | +0.19(+1.00%) |
Sep 10, 2015 | 18.39 | 18.84 | 18.38 | 18.58 | 115,010 | +0.16(+0.86%) |
Sep 09, 2015 | 19.20 | 19.34 | 18.36 | 18.42 | 381,431 | -0.49(-2.57%) |
Sep 08, 2015 | 18.58 | 18.93 | 18.48 | 18.90 | 250,328 | +0.85(+4.72%) |
Sep 04, 2015 | 18.51 | 18.05 | 18.05 | 18.05 | 337,870 | -0.64(-3.44%) |
Sep 03, 2015 | 18.68 | 19.08 | 18.58 | 18.69 | 391,143 | +0.18(+0.98%) |
Sep 02, 2015 | 18.43 | 18.59 | 18.07 | 18.51 | 572,859 | +0.49(+2.73%) |
Sep 01, 2015 | 19.10 | 19.10 | 17.80 | 18.02 | 751,775 | -1.27(-6.57%) |
Aug 31, 2015 | 19.15 | 19.48 | 19.15 | 19.29 | 868,662 | -0.33(-1.70%) |
Aug 28, 2015 | 19.47 | 19.65 | 19.40 | 19.62 | 223,348 | -0.02(-0.12%) |
Aug 27, 2015 | 18.93 | 19.81 | 18.93 | 19.65 | 784,138 | +0.90(+4.82%) |
Aug 26, 2015 | 18.56 | 18.82 | 17.76 | 18.74 | 589,778 | +1.26(+7.19%) |
Aug 25, 2015 | 19.50 | 19.56 | 17.48 | 17.49 | 551,061 | -0.59(-3.25%) |
Aug 24, 2015 | 17.96 | 19.33 | 16.15 | 18.07 | 1,651,685 | -1.84(-9.26%) |
Aug 21, 2015 | 20.75 | 20.86 | 19.92 | 19.92 | 535,431 | -1.24(-5.87%) |
Aug 20, 2015 | 21.57 | 21.63 | 21.15 | 21.16 | 331,721 | -0.86(-3.92%) |
Aug 19, 2015 | 22.24 | 22.36 | 21.87 | 22.02 | 174,084 | -0.38(-1.70%) |
Aug 18, 2015 | 22.32 | 22.48 | 22.32 | 22.41 | 79,679 | -0.05(-0.20%) |
Aug 17, 2015 | 22.05 | 22.45 | 22.02 | 22.45 | 72,121 | +0.10(+0.45%) |
Aug 14, 2015 | 22.16 | 22.35 | 22.12 | 22.35 | 63,688 | +0.32(+1.45%) |
Aug 13, 2015 | 21.88 | 22.19 | 21.80 | 22.03 | 97,245 | +0.13(+0.61%) |
Aug 12, 2015 | 21.91 | 21.94 | 21.27 | 21.90 | 403,977 | -0.34(-1.52%) |
Aug 11, 2015 | 22.35 | 22.37 | 22.09 | 22.24 | 158,671 | -0.34(-1.50%) |
Aug 10, 2015 | 22.38 | 22.60 | 22.38 | 22.57 | 123,315 | +0.42(+1.89%) |
Aug 07, 2015 | 22.07 | 22.20 | 21.88 | 22.16 | 119,334 | +0.03(+0.14%) |
Aug 06, 2015 | 22.42 | 22.44 | 21.96 | 22.13 | 116,816 | -0.18(-0.80%) |
Aug 05, 2015 | 22.42 | 22.59 | 22.26 | 22.30 | 127,923 | +0.07(+0.33%) |
Aug 04, 2015 | 22.29 | 22.46 | 22.18 | 22.23 | 88,515 | -0.05(-0.24%) |
Aug 03, 2015 | 22.35 | 22.35 | 22.02 | 22.28 | 100,199 | +0.04(+0.18%) |
Jul 31, 2015 | 22.53 | 22.53 | 22.22 | 22.24 | 312,260 | -0.19(-0.86%) |
Jul 30, 2015 | 22.20 | 22.45 | 22.17 | 22.44 | 99,005 | +0.06(+0.29%) |
Jul 29, 2015 | 21.98 | 22.41 | 21.98 | 22.37 | 240,312 | +0.38(+1.72%) |
Jul 28, 2015 | 22.00 | 22.04 | 21.71 | 21.99 | 133,862 | +0.21(+0.96%) |
Jul 27, 2015 | 21.93 | 21.95 | 21.69 | 21.78 | 408,532 | -0.36(-1.62%) |
Jul 24, 2015 | 22.48 | 22.52 | 22.08 | 22.14 | 190,177 | -0.27(-1.18%) |
Jul 23, 2015 | 22.80 | 22.86 | 22.30 | 22.41 | 221,804 | -0.35(-1.54%) |
Jul 22, 2015 | 22.39 | 22.84 | 22.39 | 22.76 | 433,012 | +0.28(+1.24%) |
Jul 21, 2015 | 22.52 | 22.74 | 22.39 | 22.48 | 177,565 | -0.09(-0.39%) |
Jul 20, 2015 | 22.57 | 22.69 | 22.43 | 22.57 | 423,137 | +0.11(+0.49%) |
Jul 17, 2015 | 22.59 | 22.59 | 22.34 | 22.46 | 134,188 | -0.11(-0.49%) |
Jul 16, 2015 | 22.37 | 22.57 | 22.37 | 22.57 | 283,049 | +0.39(+1.76%) |
Jul 15, 2015 | 22.02 | 22.26 | 22.00 | 22.18 | 183,034 | +0.24(+1.08%) |
Jul 14, 2015 | 21.67 | 21.98 | 21.61 | 21.94 | 225,473 | +0.16(+0.73%) |
Jul 13, 2015 | 21.56 | 21.87 | 21.56 | 21.78 | 259,522 | +0.43(+2.04%) |
Jul 10, 2015 | 21.05 | 21.44 | 21.05 | 21.35 | 383,068 | +0.51(+2.43%) |
Jul 09, 2015 | 20.79 | 21.16 | 20.79 | 20.84 | 162,202 | +0.24(+1.17%) |
Jul 08, 2015 | 21.05 | 21.05 | 20.53 | 20.60 | 327,486 | -0.67(-3.13%) |
Jul 07, 2015 | 21.14 | 21.27 | 20.55 | 21.27 | 240,992 | +0.07(+0.33%) |
Jul 06, 2015 | 20.85 | 21.21 | 20.82 | 21.20 | 181,284 | -0.08(-0.38%) |
Jul 02, 2015 | 21.40 | 21.28 | 21.28 | 21.28 | 181,330 | -0.11(-0.51%) |