Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 17.99 | 18.86 | 17.88 | 18.77 | 498,701 | +0.96(+5.39%) |
Sep 29, 2015 | 17.42 | 18.50 | 17.04 | 17.81 | 426,357 | +0.39(+2.24%) |
Sep 28, 2015 | 18.87 | 18.93 | 17.29 | 17.42 | 504,132 | -1.64(-8.60%) |
Sep 25, 2015 | 21.11 | 21.32 | 19.00 | 19.06 | 502,116 | -1.87(-8.93%) |
Sep 24, 2015 | 22.23 | 22.30 | 20.32 | 20.93 | 1,046,153 | -1.53(-6.81%) |
Sep 23, 2015 | 18.78 | 22.80 | 18.35 | 22.46 | 2,044,168 | +4.22(+23.14%) |
Sep 22, 2015 | 18.49 | 19.50 | 17.54 | 18.24 | 639,172 | -0.51(-2.72%) |
Sep 21, 2015 | 20.20 | 20.20 | 18.51 | 18.75 | 383,857 | -1.27(-6.34%) |
Sep 18, 2015 | 18.75 | 20.18 | 18.75 | 20.02 | 444,447 | +0.86(+4.49%) |
Sep 17, 2015 | 18.65 | 19.20 | 18.50 | 19.16 | 299,150 | +0.68(+3.68%) |
Sep 16, 2015 | 19.19 | 19.24 | 17.82 | 18.48 | 260,662 | -0.85(-4.40%) |
Sep 15, 2015 | 19.27 | 19.92 | 19.00 | 19.33 | 232,197 | +0.03(+0.16%) |
Sep 14, 2015 | 19.45 | 19.78 | 18.77 | 19.30 | 221,684 | +0.03(+0.16%) |
Sep 11, 2015 | 18.50 | 19.64 | 18.44 | 19.27 | 545,267 | +0.68(+3.66%) |
Sep 10, 2015 | 17.88 | 18.78 | 17.86 | 18.59 | 541,244 | +0.63(+3.51%) |
Sep 09, 2015 | 16.82 | 18.56 | 16.75 | 17.96 | 369,824 | +1.37(+8.26%) |
Sep 08, 2015 | 16.27 | 16.73 | 16.09 | 16.59 | 361,108 | +0.70(+4.41%) |
Sep 04, 2015 | 15.42 | 15.89 | 15.89 | 15.89 | 121,900 | +0.23(+1.47%) |
Sep 03, 2015 | 16.42 | 16.51 | 15.58 | 15.66 | 182,668 | -0.80(-4.86%) |
Sep 02, 2015 | 16.01 | 16.61 | 15.67 | 16.46 | 208,973 | +0.73(+4.64%) |
Sep 01, 2015 | 15.20 | 15.90 | 15.01 | 15.73 | 208,090 | +0.15(+0.96%) |
Aug 31, 2015 | 15.77 | 16.28 | 15.52 | 15.58 | 175,584 | -0.37(-2.32%) |
Aug 28, 2015 | 15.48 | 16.07 | 15.46 | 15.95 | 190,868 | +0.36(+2.31%) |
Aug 27, 2015 | 15.74 | 15.94 | 15.21 | 15.59 | 219,792 | -0.15(-0.95%) |
Aug 26, 2015 | 15.41 | 15.81 | 14.66 | 15.74 | 191,026 | +0.75(+5.00%) |
Aug 25, 2015 | 15.03 | 15.64 | 14.73 | 14.99 | 267,375 | +0.14(+0.94%) |
Aug 24, 2015 | 14.72 | 15.85 | 14.01 | 14.85 | 234,591 | -0.54(-3.51%) |
Aug 21, 2015 | 14.58 | 15.85 | 14.50 | 15.39 | 313,147 | +0.27(+1.79%) |
Aug 20, 2015 | 15.76 | 15.97 | 15.10 | 15.12 | 277,354 | -1.06(-6.55%) |
Aug 19, 2015 | 16.22 | 16.47 | 15.80 | 16.18 | 231,827 | -0.09(-0.55%) |
Aug 18, 2015 | 16.17 | 16.72 | 15.55 | 16.27 | 511,383 | -0.96(-5.57%) |
Aug 17, 2015 | 16.50 | 17.25 | 16.13 | 17.23 | 326,648 | +0.72(+4.36%) |
Aug 14, 2015 | 16.79 | 17.01 | 16.20 | 16.51 | 351,624 | -0.38(-2.25%) |
Aug 13, 2015 | 17.35 | 17.50 | 16.40 | 16.89 | 258,744 | -0.35(-2.03%) |
Aug 12, 2015 | 17.06 | 18.48 | 16.54 | 17.24 | 586,850 | +0.19(+1.11%) |
Aug 11, 2015 | 16.78 | 17.20 | 16.64 | 17.05 | 193,368 | +0.16(+0.95%) |
Aug 10, 2015 | 17.09 | 17.50 | 16.70 | 16.89 | 185,908 | +0.06(+0.36%) |
Aug 07, 2015 | 16.87 | 17.57 | 16.47 | 16.83 | 144,433 | -0.17(-1.00%) |
Aug 06, 2015 | 17.53 | 18.25 | 16.92 | 17.00 | 288,996 | -0.25(-1.45%) |
Aug 05, 2015 | 16.70 | 18.48 | 16.70 | 17.25 | 505,041 | +0.85(+5.18%) |
Aug 04, 2015 | 16.48 | 16.70 | 16.25 | 16.40 | 93,041 | -0.06(-0.36%) |
Aug 03, 2015 | 16.35 | 16.50 | 16.12 | 16.46 | 79,984 | +0.07(+0.43%) |
Jul 31, 2015 | 16.33 | 17.09 | 16.25 | 16.39 | 122,054 | +0.06(+0.37%) |
Jul 30, 2015 | 16.30 | 16.72 | 15.91 | 16.33 | 123,157 | -0.10(-0.61%) |
Jul 29, 2015 | 17.06 | 17.10 | 16.26 | 16.43 | 78,759 | -0.62(-3.64%) |
Jul 28, 2015 | 16.47 | 17.22 | 16.02 | 17.05 | 130,468 | +0.72(+4.41%) |
Jul 27, 2015 | 16.47 | 16.71 | 16.04 | 16.33 | 108,416 | -0.05(-0.31%) |
Jul 24, 2015 | 16.82 | 17.08 | 16.30 | 16.38 | 104,925 | -0.53(-3.13%) |
Jul 23, 2015 | 17.16 | 17.32 | 16.69 | 16.91 | 108,646 | -0.20(-1.17%) |
Jul 22, 2015 | 17.05 | 17.43 | 16.93 | 17.11 | 141,248 | -0.12(-0.70%) |
Jul 21, 2015 | 16.92 | 17.33 | 16.49 | 17.23 | 98,848 | +0.12(+0.70%) |
Jul 20, 2015 | 17.63 | 17.88 | 16.92 | 17.11 | 143,606 | -0.48(-2.73%) |
Jul 17, 2015 | 17.43 | 17.97 | 17.17 | 17.59 | 191,343 | +0.17(+0.98%) |
Jul 16, 2015 | 17.22 | 17.67 | 17.08 | 17.42 | 137,514 | +0.34(+1.99%) |
Jul 15, 2015 | 17.49 | 18.68 | 16.95 | 17.08 | 489,830 | -0.37(-2.12%) |
Jul 14, 2015 | 16.48 | 18.00 | 16.48 | 17.45 | 484,308 | +1.02(+6.21%) |
Jul 13, 2015 | 15.88 | 16.94 | 15.71 | 16.43 | 224,373 | +0.72(+4.58%) |
Jul 10, 2015 | 15.70 | 15.95 | 15.53 | 15.71 | 124,628 | +0.27(+1.75%) |
Jul 09, 2015 | 15.30 | 15.54 | 15.10 | 15.44 | 177,582 | +0.35(+2.32%) |
Jul 08, 2015 | 15.33 | 15.33 | 14.91 | 15.09 | 126,933 | -0.48(-3.08%) |
Jul 07, 2015 | 15.51 | 15.80 | 14.95 | 15.57 | 217,464 | +0.05(+0.32%) |
Jul 06, 2015 | 14.65 | 15.57 | 14.61 | 15.52 | 164,547 | +0.65(+4.37%) |
Jul 02, 2015 | 14.94 | 14.87 | 14.87 | 14.87 | 108,000 | -0.11(-0.73%) |