Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 17.09 | 17.44 | 16.99 | 17.10 | 65,765 | +0.11(+0.67%) |
Sep 29, 2015 | 16.58 | 17.10 | 16.47 | 16.99 | 107,415 | +0.47(+2.85%) |
Sep 28, 2015 | 16.26 | 16.64 | 15.78 | 16.52 | 78,528 | +0.05(+0.29%) |
Sep 25, 2015 | 16.66 | 16.69 | 16.10 | 16.47 | 81,089 | -0.07(-0.40%) |
Sep 24, 2015 | 16.40 | 16.59 | 16.01 | 16.54 | 129,552 | -0.07(-0.40%) |
Sep 23, 2015 | 17.09 | 17.09 | 16.58 | 16.60 | 93,535 | -0.42(-2.49%) |
Sep 22, 2015 | 17.17 | 17.21 | 16.80 | 17.03 | 115,858 | -0.32(-1.85%) |
Sep 21, 2015 | 17.59 | 17.65 | 17.02 | 17.35 | 46,257 | -0.09(-0.54%) |
Sep 18, 2015 | 17.54 | 18.11 | 17.31 | 17.44 | 114,009 | -0.41(-2.32%) |
Sep 17, 2015 | 17.89 | 17.97 | 16.99 | 17.86 | 66,162 | -0.11(-0.63%) |
Sep 16, 2015 | 18.05 | 18.13 | 17.83 | 17.97 | 67,848 | -0.01(-0.05%) |
Sep 15, 2015 | 17.76 | 18.13 | 17.23 | 17.98 | 51,307 | +0.33(+1.87%) |
Sep 14, 2015 | 17.83 | 17.83 | 17.57 | 17.65 | 44,201 | -0.17(-0.95%) |
Sep 11, 2015 | 17.88 | 17.96 | 17.64 | 17.82 | 42,554 | -0.03(-0.16%) |
Sep 10, 2015 | 17.89 | 18.03 | 17.58 | 17.85 | 34,926 | -0.07(-0.37%) |
Sep 09, 2015 | 18.17 | 18.36 | 17.89 | 17.91 | 86,125 | -0.08(-0.47%) |
Sep 08, 2015 | 17.88 | 18.08 | 17.80 | 18.00 | 78,445 | +0.32(+1.81%) |
Sep 04, 2015 | 17.52 | 17.68 | 17.68 | 17.68 | 45,443 | -0.12(-0.69%) |
Sep 03, 2015 | 17.82 | 18.01 | 17.69 | 17.80 | 138,704 | -0.02(-0.11%) |
Sep 02, 2015 | 17.65 | 18.33 | 17.47 | 17.82 | 88,231 | +0.43(+2.49%) |
Sep 01, 2015 | 17.58 | 17.78 | 17.24 | 17.39 | 119,339 | -0.52(-2.89%) |
Aug 31, 2015 | 17.56 | 17.96 | 17.56 | 17.90 | 58,404 | +0.26(+1.49%) |
Aug 28, 2015 | 17.29 | 17.83 | 17.29 | 17.64 | 104,795 | +0.33(+1.90%) |
Aug 27, 2015 | 17.17 | 17.53 | 16.79 | 17.31 | 111,411 | +0.36(+2.11%) |
Aug 26, 2015 | 16.97 | 17.75 | 16.68 | 16.95 | 105,429 | +0.38(+2.27%) |
Aug 25, 2015 | 18.10 | 18.10 | 16.48 | 16.58 | 70,509 | -0.85(-4.86%) |
Aug 24, 2015 | 17.34 | 18.46 | 17.12 | 17.42 | 122,058 | -0.87(-4.74%) |
Aug 21, 2015 | 18.05 | 18.65 | 17.93 | 18.29 | 172,498 | -0.28(-1.52%) |
Aug 20, 2015 | 18.86 | 19.28 | 18.46 | 18.57 | 255,451 | -0.64(-3.33%) |
Aug 19, 2015 | 19.95 | 20.00 | 19.18 | 19.21 | 64,305 | -0.90(-4.49%) |
Aug 18, 2015 | 20.57 | 20.57 | 20.07 | 20.12 | 36,974 | -0.51(-2.47%) |
Aug 17, 2015 | 20.69 | 20.87 | 20.48 | 20.63 | 45,163 | -0.14(-0.68%) |
Aug 14, 2015 | 20.77 | 20.83 | 20.64 | 20.77 | 61,210 | +0.00(+0.00%) |
Aug 13, 2015 | 21.07 | 21.20 | 20.77 | 20.77 | 34,372 | -0.34(-1.61%) |
Aug 12, 2015 | 20.96 | 21.25 | 20.64 | 21.11 | 46,241 | -0.01(-0.04%) |
Aug 11, 2015 | 20.97 | 21.25 | 20.52 | 21.12 | 70,228 | -0.08(-0.36%) |
Aug 10, 2015 | 20.78 | 21.37 | 20.46 | 21.19 | 119,681 | +0.60(+2.92%) |
Aug 07, 2015 | 20.46 | 20.71 | 20.36 | 20.59 | 227,100 | -0.01(-0.05%) |
Aug 06, 2015 | 20.66 | 20.90 | 20.48 | 20.60 | 54,988 | -0.01(-0.05%) |
Aug 05, 2015 | 21.10 | 21.25 | 20.54 | 20.61 | 75,579 | -0.34(-1.62%) |
Aug 04, 2015 | 20.79 | 21.25 | 20.54 | 20.95 | 60,984 | +0.25(+1.23%) |
Aug 03, 2015 | 21.94 | 22.12 | 20.57 | 20.69 | 86,551 | -1.36(-6.18%) |
Jul 31, 2015 | 21.85 | 23.05 | 21.57 | 22.06 | 148,296 | +0.02(+0.09%) |
Jul 30, 2015 | 21.87 | 22.86 | 21.87 | 22.04 | 153,611 | -0.03(-0.13%) |
Jul 29, 2015 | 21.15 | 22.71 | 20.27 | 22.07 | 245,497 | +0.99(+4.68%) |
Jul 28, 2015 | 20.83 | 21.20 | 20.34 | 21.08 | 351,823 | +0.90(+4.47%) |
Jul 27, 2015 | 20.57 | 22.53 | 20.16 | 20.18 | 258,203 | -0.61(-2.94%) |
Jul 24, 2015 | 21.44 | 21.44 | 20.59 | 20.79 | 136,675 | -0.68(-3.15%) |
Jul 23, 2015 | 22.20 | 22.20 | 21.44 | 21.46 | 98,619 | -0.74(-3.34%) |
Jul 22, 2015 | 22.19 | 22.39 | 21.95 | 22.21 | 54,245 | -0.05(-0.21%) |
Jul 21, 2015 | 22.20 | 22.32 | 22.04 | 22.25 | 32,456 | +0.15(+0.68%) |
Jul 20, 2015 | 22.37 | 22.54 | 21.87 | 22.10 | 71,397 | -0.34(-1.51%) |
Jul 17, 2015 | 22.88 | 23.01 | 22.42 | 22.44 | 47,459 | -0.36(-1.57%) |
Jul 16, 2015 | 22.24 | 23.03 | 22.24 | 22.80 | 80,172 | +0.76(+3.46%) |
Jul 15, 2015 | 22.42 | 22.42 | 21.83 | 22.04 | 29,066 | -0.26(-1.18%) |
Jul 14, 2015 | 22.15 | 22.47 | 21.86 | 22.30 | 70,782 | +0.31(+1.41%) |
Jul 13, 2015 | 21.84 | 22.29 | 21.84 | 21.99 | 62,629 | +0.23(+1.04%) |
Jul 10, 2015 | 21.67 | 21.86 | 21.61 | 21.76 | 46,190 | +0.32(+1.49%) |
Jul 09, 2015 | 22.14 | 22.14 | 21.43 | 21.44 | 68,037 | -0.32(-1.47%) |
Jul 08, 2015 | 22.64 | 22.64 | 21.75 | 21.76 | 78,903 | -1.02(-4.46%) |
Jul 07, 2015 | 23.49 | 23.49 | 22.70 | 22.78 | 91,976 | -0.79(-3.35%) |
Jul 06, 2015 | 23.30 | 23.80 | 23.30 | 23.57 | 69,374 | -0.08(-0.32%) |
Jul 02, 2015 | 23.61 | 23.64 | 23.64 | 23.64 | 38,611 | +0.05(+0.20%) |