Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 19.19 | 19.29 | 18.92 | 19.09 | 90,198 | +0.00(+0.00%) |
Sep 29, 2015 | 19.01 | 19.17 | 18.86 | 19.09 | 37,255 | +0.11(+0.57%) |
Sep 28, 2015 | 18.98 | 19.26 | 18.84 | 18.99 | 36,710 | -0.08(-0.44%) |
Sep 25, 2015 | 19.23 | 19.23 | 19.00 | 19.07 | 28,994 | +0.02(+0.08%) |
Sep 24, 2015 | 18.89 | 19.25 | 18.89 | 19.05 | 40,963 | +0.13(+0.69%) |
Sep 23, 2015 | 18.75 | 19.05 | 18.75 | 18.92 | 25,567 | +0.15(+0.78%) |
Sep 22, 2015 | 18.83 | 18.92 | 18.64 | 18.78 | 27,646 | -0.20(-1.06%) |
Sep 21, 2015 | 18.92 | 19.17 | 18.74 | 18.98 | 40,924 | +0.12(+0.61%) |
Sep 18, 2015 | 18.65 | 19.08 | 18.65 | 18.86 | 153,054 | -0.02(-0.08%) |
Sep 17, 2015 | 18.92 | 19.10 | 18.87 | 18.88 | 90,427 | -0.06(-0.33%) |
Sep 16, 2015 | 19.17 | 19.29 | 18.92 | 18.94 | 34,744 | -0.12(-0.61%) |
Sep 15, 2015 | 18.85 | 19.08 | 18.85 | 19.05 | 55,296 | +0.25(+1.35%) |
Sep 14, 2015 | 18.88 | 18.92 | 18.70 | 18.80 | 94,359 | -0.07(-0.37%) |
Sep 11, 2015 | 18.79 | 18.99 | 18.73 | 18.87 | 27,045 | -0.02(-0.12%) |
Sep 10, 2015 | 18.89 | 19.02 | 18.78 | 18.89 | 47,401 | -0.02(-0.12%) |
Sep 09, 2015 | 18.98 | 18.99 | 18.70 | 18.92 | 46,578 | +0.02(+0.12%) |
Sep 08, 2015 | 18.62 | 19.11 | 18.62 | 18.89 | 29,103 | +0.52(+2.81%) |
Sep 04, 2015 | 18.42 | 18.38 | 18.38 | 18.38 | 23,687 | -0.21(-1.15%) |
Sep 03, 2015 | 18.85 | 18.92 | 18.57 | 18.59 | 35,755 | -0.31(-1.62%) |
Sep 02, 2015 | 19.00 | 19.03 | 18.77 | 18.90 | 43,630 | +0.09(+0.49%) |
Sep 01, 2015 | 18.58 | 18.91 | 18.58 | 18.80 | 54,247 | -0.12(-0.65%) |
Aug 31, 2015 | 18.72 | 19.17 | 18.71 | 18.93 | 40,559 | +0.19(+1.02%) |
Aug 28, 2015 | 18.57 | 18.95 | 18.57 | 18.74 | 27,130 | +0.02(+0.08%) |
Aug 27, 2015 | 18.98 | 18.98 | 18.61 | 18.72 | 110,827 | -0.18(-0.97%) |
Aug 26, 2015 | 19.03 | 19.03 | 18.54 | 18.90 | 40,225 | +0.26(+1.39%) |
Aug 25, 2015 | 19.10 | 19.10 | 18.58 | 18.64 | 90,457 | +0.13(+0.70%) |
Aug 24, 2015 | 18.72 | 19.03 | 18.20 | 18.51 | 110,135 | -0.41(-2.18%) |
Aug 21, 2015 | 18.61 | 19.10 | 18.61 | 18.93 | 62,426 | +0.02(+0.12%) |
Aug 20, 2015 | 18.82 | 18.98 | 18.53 | 18.90 | 112,908 | -0.01(-0.04%) |
Aug 19, 2015 | 18.93 | 19.16 | 18.73 | 18.91 | 46,326 | -0.01(-0.04%) |
Aug 18, 2015 | 19.06 | 19.06 | 18.68 | 18.92 | 23,927 | -0.04(-0.20%) |
Aug 17, 2015 | 18.61 | 18.98 | 18.45 | 18.96 | 151,965 | +0.32(+1.72%) |
Aug 14, 2015 | 18.51 | 18.67 | 18.32 | 18.64 | 17,535 | +0.23(+1.25%) |
Aug 13, 2015 | 18.59 | 18.81 | 18.37 | 18.41 | 22,923 | -0.21(-1.15%) |
Aug 12, 2015 | 18.19 | 18.67 | 18.08 | 18.62 | 99,726 | +0.43(+2.35%) |
Aug 11, 2015 | 18.21 | 18.31 | 17.99 | 18.19 | 33,888 | -0.12(-0.67%) |
Aug 10, 2015 | 18.51 | 18.61 | 18.29 | 18.32 | 28,329 | +0.02(+0.08%) |
Aug 07, 2015 | 18.42 | 18.59 | 18.19 | 18.30 | 16,449 | -0.19(-1.03%) |
Aug 06, 2015 | 18.54 | 18.76 | 18.42 | 18.49 | 28,101 | -0.06(-0.33%) |
Aug 05, 2015 | 18.65 | 18.77 | 18.46 | 18.55 | 16,680 | +0.08(+0.41%) |
Aug 04, 2015 | 18.66 | 18.77 | 18.45 | 18.48 | 22,441 | -0.18(-0.98%) |
Aug 03, 2015 | 18.73 | 18.88 | 18.44 | 18.66 | 89,279 | -0.09(-0.49%) |
Jul 31, 2015 | 18.98 | 19.07 | 18.66 | 18.75 | 33,714 | -0.14(-0.73%) |
Jul 30, 2015 | 18.84 | 19.06 | 18.72 | 18.89 | 19,822 | -0.08(-0.44%) |
Jul 29, 2015 | 18.98 | 19.07 | 18.46 | 18.97 | 66,902 | +0.07(+0.36%) |
Jul 28, 2015 | 19.03 | 19.17 | 18.56 | 18.90 | 33,514 | -0.09(-0.48%) |
Jul 27, 2015 | 19.06 | 19.20 | 18.70 | 19.00 | 56,091 | -0.07(-0.36%) |
Jul 24, 2015 | 18.50 | 19.11 | 18.42 | 19.06 | 45,973 | +0.52(+2.80%) |
Jul 23, 2015 | 19.13 | 19.14 | 18.29 | 18.55 | 48,356 | -0.47(-2.45%) |
Jul 22, 2015 | 18.70 | 19.08 | 18.68 | 19.01 | 224,307 | +0.31(+1.68%) |
Jul 21, 2015 | 18.65 | 19.16 | 18.65 | 18.70 | 41,619 | -0.02(-0.08%) |
Jul 20, 2015 | 18.79 | 18.87 | 18.64 | 18.71 | 18,160 | -0.08(-0.41%) |
Jul 17, 2015 | 18.95 | 18.95 | 18.67 | 18.79 | 26,087 | -0.13(-0.69%) |
Jul 16, 2015 | 18.92 | 19.13 | 18.82 | 18.92 | 26,990 | +0.07(+0.36%) |
Jul 15, 2015 | 18.90 | 19.01 | 18.79 | 18.85 | 23,030 | -0.01(-0.04%) |
Jul 14, 2015 | 18.77 | 18.97 | 18.72 | 18.86 | 25,078 | -0.02(-0.08%) |
Jul 13, 2015 | 18.98 | 19.06 | 18.72 | 18.87 | 37,134 | +0.06(+0.32%) |
Jul 10, 2015 | 18.65 | 18.74 | 18.41 | 18.81 | 23,793 | +0.34(+1.86%) |
Jul 09, 2015 | 18.64 | 18.64 | 18.35 | 18.47 | 43,381 | +0.10(+0.54%) |
Jul 08, 2015 | 18.52 | 18.90 | 18.33 | 18.37 | 45,243 | -0.24(-1.27%) |
Jul 07, 2015 | 18.72 | 18.96 | 18.34 | 18.61 | 24,563 | -0.08(-0.45%) |
Jul 06, 2015 | 18.58 | 18.97 | 18.33 | 18.69 | 124,519 | -0.01(-0.04%) |
Jul 02, 2015 | 19.03 | 18.70 | 18.70 | 18.70 | 22,378 | -0.27(-1.41%) |