Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 16.59 | 17.46 | 16.59 | 17.31 | 3,011,110 | +0.85(+5.18%) |
Sep 29, 2015 | 16.63 | 16.76 | 16.35 | 16.45 | 2,856,580 | -0.17(-1.04%) |
Sep 28, 2015 | 17.06 | 17.21 | 16.45 | 16.63 | 3,162,860 | -0.50(-2.91%) |
Sep 25, 2015 | 17.37 | 17.40 | 16.92 | 17.12 | 2,137,820 | -0.05(-0.31%) |
Sep 24, 2015 | 17.30 | 17.67 | 17.01 | 17.18 | 2,167,900 | -0.32(-1.81%) |
Sep 23, 2015 | 17.61 | 17.71 | 17.24 | 17.49 | 2,019,350 | -0.10(-0.54%) |
Sep 22, 2015 | 17.59 | 17.85 | 17.41 | 17.59 | 1,884,080 | -0.27(-1.50%) |
Sep 21, 2015 | 17.78 | 18.15 | 17.70 | 17.86 | 1,894,090 | +0.19(+1.08%) |
Sep 18, 2015 | 17.90 | 17.94 | 17.32 | 17.67 | 2,832,870 | -0.43(-2.40%) |
Sep 17, 2015 | 18.00 | 18.25 | 17.84 | 18.10 | 1,279,580 | +0.11(+0.59%) |
Sep 16, 2015 | 18.00 | 18.21 | 17.89 | 17.99 | 1,364,220 | +0.03(+0.18%) |
Sep 15, 2015 | 17.71 | 18.00 | 17.69 | 17.96 | 793,290 | +0.25(+1.40%) |
Sep 14, 2015 | 17.94 | 17.94 | 17.56 | 17.71 | 1,132,520 | -0.21(-1.18%) |
Sep 11, 2015 | 17.50 | 17.96 | 17.50 | 17.92 | 1,040,030 | +0.13(+0.71%) |
Sep 10, 2015 | 17.72 | 17.94 | 17.70 | 17.80 | 1,283,060 | +0.06(+0.33%) |
Sep 09, 2015 | 18.13 | 18.28 | 17.68 | 17.74 | 1,094,460 | -0.20(-1.14%) |
Sep 08, 2015 | 17.77 | 18.05 | 17.57 | 17.94 | 1,471,610 | +0.46(+2.65%) |
Sep 04, 2015 | 17.61 | 17.48 | 17.48 | 17.48 | 1,040,000 | -0.34(-1.90%) |
Sep 03, 2015 | 17.51 | 17.84 | 17.44 | 17.82 | 1,543,510 | +0.36(+2.06%) |
Sep 02, 2015 | 17.27 | 17.47 | 17.07 | 17.46 | 1,698,450 | +0.32(+1.87%) |
Sep 01, 2015 | 17.38 | 17.66 | 17.01 | 17.14 | 2,050,530 | -0.57(-3.20%) |
Aug 31, 2015 | 18.03 | 18.16 | 17.58 | 17.70 | 1,943,970 | -0.43(-2.39%) |
Aug 28, 2015 | 17.89 | 18.20 | 17.81 | 18.14 | 1,246,590 | +0.20(+1.10%) |
Aug 27, 2015 | 17.71 | 18.08 | 17.58 | 17.94 | 1,464,670 | +0.42(+2.38%) |
Aug 26, 2015 | 17.54 | 17.56 | 16.74 | 17.52 | 2,154,170 | +0.45(+2.64%) |
Aug 25, 2015 | 17.47 | 17.81 | 17.04 | 17.07 | 2,163,670 | +0.07(+0.44%) |
Aug 24, 2015 | 17.12 | 17.98 | 16.97 | 17.00 | 3,535,130 | -1.16(-6.39%) |
Aug 21, 2015 | 18.60 | 18.70 | 18.04 | 18.16 | 1,245,890 | -0.65(-3.45%) |
Aug 20, 2015 | 19.10 | 19.10 | 18.80 | 18.81 | 1,360,630 | -0.40(-2.10%) |
Aug 19, 2015 | 19.31 | 19.31 | 19.00 | 19.21 | 1,701,500 | -0.15(-0.80%) |
Aug 18, 2015 | 19.58 | 19.62 | 19.35 | 19.37 | 929,330 | -0.25(-1.26%) |
Aug 17, 2015 | 19.47 | 19.62 | 19.36 | 19.62 | 969,360 | +0.06(+0.30%) |
Aug 14, 2015 | 19.54 | 19.67 | 19.34 | 19.56 | 1,053,380 | +0.01(+0.06%) |
Aug 13, 2015 | 19.53 | 19.66 | 19.25 | 19.55 | 1,421,990 | -0.11(-0.53%) |
Aug 12, 2015 | 19.71 | 19.86 | 19.16 | 19.65 | 1,075,500 | -0.21(-1.03%) |
Aug 11, 2015 | 19.98 | 20.00 | 19.55 | 19.86 | 1,342,480 | -0.17(-0.86%) |
Aug 10, 2015 | 19.79 | 20.05 | 19.64 | 20.03 | 1,174,640 | +0.34(+1.71%) |
Aug 07, 2015 | 19.41 | 19.73 | 19.33 | 19.69 | 1,552,560 | +0.24(+1.21%) |
Aug 06, 2015 | 19.86 | 19.86 | 19.38 | 19.45 | 1,512,870 | -0.34(-1.72%) |
Aug 05, 2015 | 19.65 | 20.16 | 19.65 | 19.80 | 1,500,010 | +0.21(+1.06%) |
Aug 04, 2015 | 19.73 | 19.88 | 19.45 | 19.59 | 1,681,720 | -0.14(-0.71%) |
Aug 03, 2015 | 20.12 | 20.31 | 19.14 | 19.73 | 2,797,030 | -0.40(-2.00%) |
Jul 31, 2015 | 20.77 | 20.80 | 20.08 | 20.13 | 2,745,210 | -0.62(-2.99%) |
Jul 30, 2015 | 21.39 | 21.50 | 20.61 | 20.75 | 2,510,260 | -0.54(-2.52%) |
Jul 29, 2015 | 21.04 | 21.40 | 20.92 | 21.29 | 1,209,400 | +0.15(+0.70%) |
Jul 28, 2015 | 21.05 | 21.20 | 20.70 | 21.14 | 1,544,920 | +0.18(+0.88%) |
Jul 27, 2015 | 21.28 | 21.47 | 20.81 | 20.95 | 1,383,590 | -0.53(-2.47%) |
Jul 24, 2015 | 21.47 | 21.68 | 21.38 | 21.48 | 1,105,220 | +0.08(+0.39%) |
Jul 23, 2015 | 21.38 | 21.71 | 21.27 | 21.40 | 698,340 | +0.02(+0.11%) |
Jul 22, 2015 | 21.67 | 21.98 | 21.33 | 21.38 | 1,539,800 | -0.47(-2.14%) |
Jul 21, 2015 | 21.75 | 22.35 | 21.67 | 21.84 | 3,286,270 | +0.14(+0.64%) |
Jul 20, 2015 | 21.69 | 21.78 | 21.43 | 21.70 | 1,361,020 | +0.06(+0.28%) |
Jul 17, 2015 | 21.52 | 21.72 | 21.40 | 21.64 | 1,563,690 | +0.12(+0.57%) |
Jul 16, 2015 | 21.09 | 21.56 | 20.97 | 21.52 | 1,355,640 | +0.48(+2.29%) |
Jul 15, 2015 | 20.67 | 21.06 | 20.57 | 21.04 | 1,325,610 | +0.43(+2.09%) |
Jul 14, 2015 | 20.79 | 21.03 | 19.99 | 20.61 | 2,100,410 | -0.18(-0.86%) |
Jul 13, 2015 | 20.91 | 21.07 | 20.71 | 20.79 | 1,644,840 | -0.02(-0.11%) |
Jul 10, 2015 | 20.67 | 20.90 | 20.45 | 20.81 | 1,467,580 | +0.44(+2.13%) |
Jul 09, 2015 | 20.25 | 20.54 | 20.20 | 20.38 | 1,404,090 | +0.34(+1.70%) |
Jul 08, 2015 | 20.24 | 20.44 | 19.98 | 20.04 | 1,851,810 | -0.41(-2.01%) |
Jul 07, 2015 | 20.26 | 20.45 | 19.89 | 20.45 | 1,624,360 | +0.17(+0.82%) |
Jul 06, 2015 | 20.19 | 20.52 | 19.85 | 20.28 | 1,509,070 | +0.03(+0.17%) |
Jul 02, 2015 | 20.13 | 20.25 | 20.25 | 20.25 | 1,404,000 | +0.11(+0.57%) |