Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 15.79 | 16.49 | 15.38 | 15.96 | 2,118,333 | +0.41(+2.64%) |
Sep 29, 2015 | 16.02 | 16.43 | 15.50 | 15.55 | 156,415 | -0.38(-2.39%) |
Sep 28, 2015 | 16.83 | 17.16 | 15.69 | 15.93 | 175,502 | -1.07(-6.29%) |
Sep 25, 2015 | 18.03 | 18.03 | 16.79 | 17.00 | 235,237 | -0.83(-4.66%) |
Sep 24, 2015 | 18.53 | 19.10 | 17.60 | 17.83 | 227,681 | -0.82(-4.40%) |
Sep 23, 2015 | 19.15 | 19.45 | 18.63 | 18.65 | 183,103 | -0.51(-2.66%) |
Sep 22, 2015 | 19.25 | 19.54 | 18.97 | 19.16 | 147,543 | -0.24(-1.24%) |
Sep 21, 2015 | 19.49 | 19.99 | 19.27 | 19.40 | 180,053 | +0.06(+0.31%) |
Sep 18, 2015 | 20.34 | 20.88 | 19.34 | 19.34 | 879,313 | -1.31(-6.34%) |
Sep 17, 2015 | 20.33 | 21.36 | 20.30 | 20.65 | 194,541 | +0.06(+0.29%) |
Sep 16, 2015 | 20.40 | 20.75 | 19.97 | 20.59 | 206,215 | +0.15(+0.73%) |
Sep 15, 2015 | 20.18 | 21.10 | 19.89 | 20.44 | 231,516 | +0.43(+2.15%) |
Sep 14, 2015 | 20.79 | 21.72 | 19.84 | 20.01 | 377,527 | -0.72(-3.47%) |
Sep 11, 2015 | 19.67 | 20.99 | 19.48 | 20.73 | 258,212 | +1.03(+5.23%) |
Sep 10, 2015 | 18.92 | 19.80 | 18.92 | 19.70 | 191,127 | +0.63(+3.30%) |
Sep 09, 2015 | 19.32 | 19.32 | 18.78 | 19.07 | 148,073 | +0.11(+0.58%) |
Sep 08, 2015 | 18.60 | 19.17 | 18.04 | 18.96 | 216,804 | +0.75(+4.12%) |
Sep 04, 2015 | 18.46 | 18.21 | 18.21 | 18.21 | 135,800 | -0.27(-1.46%) |
Sep 03, 2015 | 18.25 | 18.60 | 17.53 | 18.48 | 186,278 | +0.37(+2.04%) |
Sep 02, 2015 | 17.09 | 18.14 | 17.05 | 18.11 | 169,960 | +1.09(+6.40%) |
Sep 01, 2015 | 16.91 | 17.06 | 16.53 | 17.02 | 188,787 | +0.02(+0.12%) |
Aug 31, 2015 | 17.09 | 17.56 | 16.82 | 17.00 | 152,756 | -0.17(-0.99%) |
Aug 28, 2015 | 16.46 | 17.25 | 16.40 | 17.17 | 165,411 | +0.82(+5.02%) |
Aug 27, 2015 | 16.28 | 16.61 | 15.82 | 16.35 | 227,662 | +0.27(+1.68%) |
Aug 26, 2015 | 16.76 | 16.76 | 15.35 | 16.08 | 713,318 | -0.36(-2.19%) |
Aug 25, 2015 | 18.75 | 19.12 | 16.44 | 16.44 | 642,645 | -1.93(-10.51%) |
Aug 24, 2015 | 18.05 | 19.24 | 18.00 | 18.37 | 153,834 | -0.62(-3.26%) |
Aug 21, 2015 | 19.60 | 19.74 | 18.93 | 18.99 | 88,743 | -0.53(-2.72%) |
Aug 20, 2015 | 19.94 | 20.01 | 19.30 | 19.52 | 135,638 | -0.42(-2.11%) |
Aug 19, 2015 | 20.33 | 20.33 | 19.66 | 19.94 | 138,084 | -0.42(-2.06%) |
Aug 18, 2015 | 20.53 | 20.98 | 20.17 | 20.36 | 138,167 | +0.27(+1.34%) |
Aug 17, 2015 | 19.09 | 20.11 | 19.09 | 20.09 | 76,847 | +0.95(+4.96%) |
Aug 14, 2015 | 19.51 | 19.51 | 19.05 | 19.14 | 92,450 | -0.23(-1.19%) |
Aug 13, 2015 | 20.03 | 20.03 | 19.03 | 19.37 | 768,195 | -0.58(-2.91%) |
Aug 12, 2015 | 19.72 | 19.99 | 19.06 | 19.95 | 106,261 | +0.35(+1.79%) |
Aug 11, 2015 | 20.30 | 20.51 | 19.38 | 19.60 | 171,352 | -0.99(-4.81%) |
Aug 10, 2015 | 22.09 | 22.09 | 20.43 | 20.59 | 171,649 | -1.44(-6.54%) |
Aug 07, 2015 | 22.40 | 22.90 | 21.61 | 22.03 | 344,291 | -0.47(-2.09%) |
Aug 06, 2015 | 22.56 | 22.98 | 22.27 | 22.50 | 164,052 | -0.02(-0.09%) |
Aug 05, 2015 | 22.17 | 23.15 | 21.81 | 22.52 | 146,728 | +0.33(+1.49%) |
Aug 04, 2015 | 21.78 | 22.38 | 21.71 | 22.19 | 205,040 | +0.67(+3.11%) |
Aug 03, 2015 | 21.36 | 21.65 | 20.58 | 21.52 | 232,457 | +0.19(+0.89%) |
Jul 31, 2015 | 21.54 | 21.90 | 21.00 | 21.33 | 88,380 | -0.15(-0.70%) |
Jul 30, 2015 | 21.51 | 22.00 | 20.98 | 21.48 | 174,639 | -0.01(-0.05%) |
Jul 29, 2015 | 21.09 | 21.60 | 20.71 | 21.49 | 91,678 | +0.46(+2.19%) |
Jul 28, 2015 | 20.45 | 21.12 | 19.95 | 21.03 | 69,849 | +0.67(+3.29%) |
Jul 27, 2015 | 19.93 | 20.37 | 19.80 | 20.36 | 64,599 | +0.41(+2.06%) |
Jul 24, 2015 | 19.85 | 20.16 | 19.77 | 19.95 | 101,207 | -0.05(-0.25%) |
Jul 23, 2015 | 20.30 | 20.77 | 19.93 | 20.00 | 85,481 | -0.62(-3.01%) |
Jul 22, 2015 | 20.91 | 20.91 | 19.93 | 20.62 | 119,335 | -0.14(-0.67%) |
Jul 21, 2015 | 21.04 | 21.44 | 20.48 | 20.76 | 165,021 | -0.26(-1.24%) |
Jul 20, 2015 | 21.60 | 21.60 | 20.72 | 21.02 | 121,002 | -0.41(-1.91%) |
Jul 17, 2015 | 20.94 | 21.60 | 20.58 | 21.43 | 545,510 | +0.64(+3.08%) |
Jul 16, 2015 | 20.41 | 20.79 | 20.16 | 20.79 | 74,187 | +0.63(+3.12%) |
Jul 15, 2015 | 20.27 | 20.40 | 19.94 | 20.16 | 99,093 | -0.02(-0.10%) |
Jul 14, 2015 | 19.63 | 20.23 | 19.56 | 20.18 | 71,115 | +0.42(+2.13%) |
Jul 13, 2015 | 19.90 | 20.13 | 19.57 | 19.76 | 64,501 | +0.11(+0.56%) |
Jul 10, 2015 | 19.98 | 20.25 | 19.41 | 19.65 | 189,199 | -0.09(-0.46%) |
Jul 09, 2015 | 19.10 | 19.82 | 19.06 | 19.74 | 83,127 | +0.66(+3.46%) |
Jul 08, 2015 | 19.01 | 19.50 | 18.92 | 19.08 | 264,370 | -0.16(-0.83%) |
Jul 07, 2015 | 20.01 | 20.01 | 18.77 | 19.24 | 379,616 | -0.70(-3.51%) |
Jul 06, 2015 | 19.90 | 20.23 | 19.67 | 19.94 | 230,604 | -0.47(-2.30%) |
Jul 02, 2015 | 19.70 | 20.41 | 20.41 | 20.41 | 313,800 | +0.80(+4.08%) |