Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 15.63 | 15.77 | 15.18 | 15.63 | 852,320 | +0.20(+1.30%) |
Sep 29, 2015 | 15.48 | 15.55 | 15.04 | 15.43 | 422,892 | +0.05(+0.33%) |
Sep 28, 2015 | 15.71 | 16.00 | 14.97 | 15.38 | 1,061,222 | -0.29(-1.85%) |
Sep 25, 2015 | 15.62 | 15.73 | 15.24 | 15.67 | 731,210 | +0.12(+0.80%) |
Sep 24, 2015 | 15.37 | 15.64 | 15.18 | 15.54 | 371,948 | +0.12(+0.75%) |
Sep 23, 2015 | 15.64 | 15.85 | 15.28 | 15.43 | 324,472 | -0.13(-0.84%) |
Sep 22, 2015 | 15.91 | 15.96 | 15.34 | 15.56 | 486,512 | -0.51(-3.17%) |
Sep 21, 2015 | 15.71 | 16.44 | 15.52 | 16.07 | 719,546 | +0.60(+3.88%) |
Sep 18, 2015 | 15.52 | 16.07 | 15.39 | 15.47 | 1,171,622 | -0.37(-2.34%) |
Sep 17, 2015 | 15.35 | 16.52 | 15.20 | 15.84 | 1,362,642 | +0.96(+6.45%) |
Sep 16, 2015 | 14.42 | 14.94 | 14.03 | 14.88 | 1,000,899 | +0.57(+3.98%) |
Sep 15, 2015 | 14.45 | 14.75 | 14.12 | 14.31 | 1,212,394 | -0.09(-0.62%) |
Sep 14, 2015 | 14.13 | 14.59 | 13.75 | 14.40 | 2,219,822 | -0.23(-1.57%) |
Sep 11, 2015 | 17.03 | 18.21 | 14.50 | 14.63 | 6,775,700 | -7.03(-32.46%) |
Sep 10, 2015 | 22.01 | 22.93 | 21.60 | 21.66 | 971,000 | -0.80(-3.56%) |
Sep 09, 2015 | 23.45 | 23.45 | 22.44 | 22.46 | 485,650 | -0.75(-3.23%) |
Sep 08, 2015 | 23.11 | 23.44 | 22.89 | 23.21 | 318,866 | +0.34(+1.49%) |
Sep 04, 2015 | 22.80 | 22.87 | 22.87 | 22.87 | 250,200 | -0.28(-1.21%) |
Sep 03, 2015 | 23.22 | 23.58 | 23.01 | 23.15 | 386,456 | -0.19(-0.81%) |
Sep 02, 2015 | 23.75 | 23.82 | 22.82 | 23.34 | 275,662 | +0.08(+0.34%) |
Sep 01, 2015 | 22.66 | 23.49 | 22.66 | 23.26 | 250,097 | -0.05(-0.21%) |
Aug 31, 2015 | 23.80 | 23.97 | 23.00 | 23.31 | 378,677 | -0.58(-2.43%) |
Aug 28, 2015 | 23.50 | 24.03 | 23.49 | 23.89 | 163,934 | +0.35(+1.49%) |
Aug 27, 2015 | 23.29 | 23.95 | 22.98 | 23.54 | 357,835 | +0.24(+1.03%) |
Aug 26, 2015 | 22.77 | 23.36 | 21.82 | 23.30 | 312,189 | +1.08(+4.86%) |
Aug 25, 2015 | 22.67 | 23.16 | 21.88 | 22.22 | 360,946 | +0.13(+0.59%) |
Aug 24, 2015 | 22.05 | 23.11 | 21.32 | 22.09 | 458,622 | -0.97(-4.21%) |
Aug 21, 2015 | 22.77 | 23.32 | 22.38 | 23.06 | 377,308 | +0.03(+0.13%) |
Aug 20, 2015 | 23.26 | 23.40 | 23.02 | 23.03 | 185,555 | -0.44(-1.87%) |
Aug 19, 2015 | 22.93 | 23.60 | 22.74 | 23.47 | 210,068 | +0.37(+1.60%) |
Aug 18, 2015 | 23.79 | 23.81 | 22.50 | 23.10 | 608,223 | -1.23(-5.06%) |
Aug 17, 2015 | 24.24 | 24.63 | 23.85 | 24.33 | 383,868 | +0.96(+4.11%) |
Aug 14, 2015 | 23.30 | 23.82 | 23.19 | 23.37 | 212,394 | -0.03(-0.13%) |
Aug 13, 2015 | 22.87 | 24.66 | 22.62 | 23.40 | 286,284 | +0.62(+2.72%) |
Aug 12, 2015 | 22.68 | 23.03 | 22.64 | 22.78 | 470,042 | -0.21(-0.91%) |
Aug 11, 2015 | 23.51 | 23.81 | 22.99 | 22.99 | 502,110 | -0.51(-2.17%) |
Aug 10, 2015 | 23.30 | 23.86 | 23.17 | 23.50 | 345,871 | +0.38(+1.64%) |
Aug 07, 2015 | 23.04 | 23.58 | 22.86 | 23.12 | 418,437 | +0.06(+0.26%) |
Aug 06, 2015 | 23.47 | 24.63 | 22.63 | 23.06 | 862,391 | -2.40(-9.43%) |
Aug 05, 2015 | 25.52 | 26.03 | 25.27 | 25.46 | 325,554 | -0.58(-2.23%) |
Aug 04, 2015 | 25.54 | 26.32 | 25.49 | 26.04 | 190,334 | +0.43(+1.68%) |
Aug 03, 2015 | 26.10 | 26.21 | 25.37 | 25.61 | 343,177 | -0.49(-1.88%) |
Jul 31, 2015 | 26.58 | 26.58 | 26.02 | 26.10 | 301,065 | -0.41(-1.55%) |
Jul 30, 2015 | 26.24 | 26.73 | 26.04 | 26.51 | 185,734 | +0.22(+0.84%) |
Jul 29, 2015 | 26.21 | 26.66 | 26.00 | 26.29 | 169,805 | -0.10(-0.38%) |
Jul 28, 2015 | 26.37 | 26.73 | 25.51 | 26.39 | 271,134 | +0.19(+0.73%) |
Jul 27, 2015 | 26.72 | 26.72 | 26.08 | 26.20 | 173,324 | -0.73(-2.71%) |
Jul 24, 2015 | 26.74 | 27.16 | 26.53 | 26.93 | 349,598 | +0.24(+0.90%) |
Jul 23, 2015 | 26.93 | 27.07 | 26.62 | 26.69 | 270,957 | -0.09(-0.34%) |
Jul 22, 2015 | 26.53 | 26.88 | 26.25 | 26.78 | 114,850 | +0.23(+0.87%) |
Jul 21, 2015 | 26.18 | 26.81 | 26.08 | 26.55 | 235,124 | +0.26(+0.99%) |
Jul 20, 2015 | 26.47 | 26.73 | 26.09 | 26.29 | 278,384 | -0.04(-0.15%) |
Jul 17, 2015 | 27.95 | 28.12 | 26.33 | 26.33 | 439,953 | -1.63(-5.83%) |
Jul 16, 2015 | 27.55 | 28.07 | 27.21 | 27.96 | 309,496 | +0.61(+2.23%) |
Jul 15, 2015 | 27.68 | 27.74 | 27.24 | 27.35 | 263,618 | -0.22(-0.80%) |
Jul 14, 2015 | 27.45 | 27.77 | 27.04 | 27.57 | 274,561 | +0.06(+0.22%) |
Jul 13, 2015 | 27.03 | 27.73 | 26.88 | 27.51 | 271,531 | +0.51(+1.89%) |
Jul 10, 2015 | 27.36 | 27.48 | 26.48 | 27.00 | 291,878 | -0.13(-0.48%) |
Jul 09, 2015 | 26.95 | 27.30 | 26.38 | 27.13 | 518,378 | +0.01(+0.04%) |
Jul 08, 2015 | 27.22 | 27.72 | 27.07 | 27.12 | 628,055 | -0.36(-1.31%) |
Jul 07, 2015 | 26.83 | 27.61 | 26.64 | 27.48 | 385,199 | +0.66(+2.46%) |
Jul 06, 2015 | 26.48 | 27.07 | 26.36 | 26.82 | 265,184 | +0.16(+0.60%) |
Jul 02, 2015 | 26.94 | 26.66 | 26.66 | 26.66 | 217,400 | -0.27(-1.00%) |