Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 16.31 | 16.87 | 16.01 | 16.78 | 1,214,230 | +0.74(+4.61%) |
Sep 29, 2015 | 16.35 | 16.41 | 15.90 | 16.04 | 840,838 | -0.27(-1.66%) |
Sep 28, 2015 | 16.90 | 17.09 | 16.29 | 16.31 | 812,108 | -0.64(-3.78%) |
Sep 25, 2015 | 17.30 | 17.85 | 16.89 | 16.95 | 823,042 | -0.16(-0.94%) |
Sep 24, 2015 | 17.06 | 17.27 | 16.84 | 17.11 | 517,029 | -0.03(-0.18%) |
Sep 23, 2015 | 17.39 | 17.47 | 17.08 | 17.14 | 552,876 | -0.18(-1.04%) |
Sep 22, 2015 | 17.54 | 17.79 | 17.25 | 17.32 | 1,230,265 | -0.44(-2.48%) |
Sep 21, 2015 | 17.75 | 17.96 | 17.49 | 17.76 | 614,738 | +0.18(+1.02%) |
Sep 18, 2015 | 17.88 | 18.04 | 17.53 | 17.58 | 863,429 | -0.55(-3.03%) |
Sep 17, 2015 | 18.02 | 18.25 | 17.81 | 18.13 | 1,130,620 | +0.12(+0.67%) |
Sep 16, 2015 | 17.84 | 18.08 | 17.72 | 18.01 | 815,254 | +0.16(+0.90%) |
Sep 15, 2015 | 17.82 | 18.06 | 17.62 | 17.85 | 797,890 | +0.10(+0.56%) |
Sep 14, 2015 | 17.84 | 17.89 | 17.66 | 17.75 | 440,471 | -0.07(-0.39%) |
Sep 11, 2015 | 17.47 | 17.90 | 17.47 | 17.82 | 540,189 | +0.20(+1.14%) |
Sep 10, 2015 | 17.53 | 17.91 | 17.25 | 17.62 | 1,268,364 | +0.00(+0.00%) |
Sep 09, 2015 | 18.47 | 18.47 | 17.61 | 17.62 | 1,046,551 | -0.66(-3.64%) |
Sep 08, 2015 | 18.36 | 18.40 | 18.11 | 18.29 | 725,593 | +0.11(+0.58%) |
Sep 04, 2015 | 18.01 | 18.18 | 18.18 | 18.18 | 456,800 | -0.08(-0.44%) |
Sep 03, 2015 | 18.06 | 18.56 | 18.06 | 18.26 | 696,014 | +0.20(+1.11%) |
Sep 02, 2015 | 17.85 | 18.10 | 17.65 | 18.06 | 756,309 | +0.37(+2.09%) |
Sep 01, 2015 | 17.78 | 18.23 | 17.60 | 17.69 | 834,479 | -0.47(-2.59%) |
Aug 31, 2015 | 18.26 | 18.43 | 17.98 | 18.16 | 891,802 | -0.27(-1.47%) |
Aug 28, 2015 | 18.08 | 18.59 | 18.01 | 18.43 | 1,074,763 | +0.35(+1.94%) |
Aug 27, 2015 | 17.83 | 18.32 | 17.71 | 18.08 | 980,069 | +0.40(+2.26%) |
Aug 26, 2015 | 17.71 | 17.76 | 17.28 | 17.68 | 976,428 | +0.35(+2.02%) |
Aug 25, 2015 | 17.71 | 17.91 | 17.27 | 17.33 | 1,354,111 | +0.13(+0.76%) |
Aug 24, 2015 | 16.57 | 17.61 | 16.05 | 17.20 | 2,267,482 | -0.49(-2.77%) |
Aug 21, 2015 | 17.45 | 17.87 | 17.08 | 17.69 | 1,515,563 | -0.12(-0.67%) |
Aug 20, 2015 | 18.23 | 18.43 | 17.56 | 17.81 | 1,538,464 | -0.54(-2.94%) |
Aug 19, 2015 | 18.56 | 18.56 | 18.24 | 18.35 | 701,011 | -0.33(-1.77%) |
Aug 18, 2015 | 18.61 | 18.78 | 18.48 | 18.68 | 887,683 | -0.02(-0.11%) |
Aug 17, 2015 | 18.61 | 18.83 | 18.50 | 18.70 | 1,292,190 | +0.09(+0.48%) |
Aug 14, 2015 | 18.69 | 18.78 | 18.40 | 18.61 | 616,211 | -0.13(-0.69%) |
Aug 13, 2015 | 18.73 | 19.13 | 18.54 | 18.74 | 641,590 | +0.10(+0.54%) |
Aug 12, 2015 | 18.54 | 18.74 | 18.20 | 18.64 | 852,225 | -0.16(-0.85%) |
Aug 11, 2015 | 18.80 | 19.06 | 18.47 | 18.80 | 554,388 | -0.06(-0.32%) |
Aug 10, 2015 | 19.15 | 19.27 | 18.79 | 18.86 | 732,276 | -0.13(-0.68%) |
Aug 07, 2015 | 18.91 | 19.05 | 18.74 | 18.99 | 427,982 | -0.03(-0.16%) |
Aug 06, 2015 | 19.17 | 19.34 | 18.73 | 19.02 | 607,667 | -0.17(-0.89%) |
Aug 05, 2015 | 19.36 | 19.57 | 19.06 | 19.19 | 704,751 | -0.09(-0.47%) |
Aug 04, 2015 | 19.32 | 19.59 | 19.21 | 19.28 | 536,914 | -0.06(-0.31%) |
Aug 03, 2015 | 19.16 | 19.42 | 19.07 | 19.34 | 619,038 | +0.26(+1.36%) |
Jul 31, 2015 | 18.97 | 19.40 | 18.91 | 19.08 | 890,929 | +0.20(+1.06%) |
Jul 30, 2015 | 18.57 | 19.12 | 18.34 | 18.88 | 845,591 | +0.30(+1.61%) |
Jul 29, 2015 | 18.71 | 18.86 | 18.33 | 18.58 | 829,310 | -0.10(-0.54%) |
Jul 28, 2015 | 18.76 | 19.11 | 18.55 | 18.68 | 895,372 | +0.02(+0.11%) |
Jul 27, 2015 | 18.65 | 19.07 | 18.52 | 18.66 | 1,150,102 | -0.21(-1.11%) |
Jul 24, 2015 | 19.09 | 19.53 | 18.64 | 18.87 | 1,284,073 | -0.17(-0.89%) |
Jul 23, 2015 | 20.04 | 20.23 | 18.88 | 19.04 | 1,653,498 | -0.20(-1.04%) |
Jul 22, 2015 | 19.14 | 19.46 | 19.11 | 19.24 | 723,540 | +0.04(+0.21%) |
Jul 21, 2015 | 19.19 | 19.33 | 19.03 | 19.20 | 511,453 | +0.21(+1.11%) |
Jul 20, 2015 | 19.32 | 19.32 | 18.97 | 18.99 | 340,446 | -0.11(-0.58%) |
Jul 17, 2015 | 19.11 | 19.25 | 18.85 | 19.10 | 485,840 | -0.06(-0.31%) |
Jul 16, 2015 | 19.26 | 19.35 | 19.04 | 19.16 | 799,715 | +0.04(+0.21%) |
Jul 15, 2015 | 19.43 | 19.55 | 19.10 | 19.12 | 527,234 | -0.38(-1.95%) |
Jul 14, 2015 | 19.09 | 19.69 | 18.84 | 19.50 | 2,253,439 | +0.60(+3.17%) |
Jul 13, 2015 | 18.93 | 19.01 | 18.82 | 18.90 | 666,567 | +0.18(+0.96%) |
Jul 10, 2015 | 18.53 | 18.74 | 18.40 | 18.72 | 435,492 | +0.41(+2.24%) |
Jul 09, 2015 | 18.42 | 18.73 | 18.22 | 18.31 | 652,050 | +0.09(+0.49%) |
Jul 08, 2015 | 18.43 | 18.69 | 18.07 | 18.22 | 836,274 | -0.39(-2.10%) |
Jul 07, 2015 | 18.34 | 18.62 | 18.02 | 18.61 | 1,053,214 | +0.27(+1.47%) |
Jul 06, 2015 | 18.26 | 18.58 | 18.13 | 18.34 | 1,236,340 | -0.01(-0.05%) |
Jul 02, 2015 | 18.52 | 18.35 | 18.35 | 18.35 | 1,260,200 | -0.14(-0.76%) |