Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 18.00 | 18.42 | 17.79 | 18.39 | 4,679,886 | +0.61(+3.41%) |
Sep 29, 2015 | 17.50 | 17.82 | 17.39 | 17.78 | 4,556,926 | +0.35(+1.98%) |
Sep 28, 2015 | 17.70 | 17.81 | 17.42 | 17.44 | 6,366,500 | -0.22(-1.26%) |
Sep 25, 2015 | 17.75 | 17.90 | 17.50 | 17.66 | 2,220,417 | +0.04(+0.24%) |
Sep 24, 2015 | 17.49 | 17.71 | 17.11 | 17.62 | 3,587,365 | -0.03(-0.17%) |
Sep 23, 2015 | 17.89 | 18.05 | 17.60 | 17.65 | 4,572,788 | -0.27(-1.52%) |
Sep 22, 2015 | 17.94 | 18.30 | 17.82 | 17.92 | 3,139,731 | -0.32(-1.73%) |
Sep 21, 2015 | 18.44 | 18.51 | 18.16 | 18.23 | 2,908,218 | -0.03(-0.16%) |
Sep 18, 2015 | 18.27 | 18.49 | 18.14 | 18.26 | 5,915,011 | -0.23(-1.22%) |
Sep 17, 2015 | 18.73 | 18.78 | 18.39 | 18.49 | 7,459,398 | -0.25(-1.32%) |
Sep 16, 2015 | 18.76 | 18.79 | 18.65 | 18.74 | 6,997,629 | -0.04(-0.23%) |
Sep 15, 2015 | 18.85 | 18.93 | 18.68 | 18.78 | 7,087,311 | +0.04(+0.20%) |
Sep 14, 2015 | 18.80 | 18.91 | 18.68 | 18.74 | 6,292,171 | +0.01(+0.07%) |
Sep 11, 2015 | 18.71 | 19.05 | 18.62 | 18.73 | 6,955,170 | -0.13(-0.70%) |
Sep 10, 2015 | 18.87 | 19.05 | 18.51 | 18.86 | 7,845,975 | -0.07(-0.38%) |
Sep 09, 2015 | 19.22 | 19.52 | 18.90 | 18.93 | 13,512,330 | -0.06(-0.30%) |
Sep 08, 2015 | 18.42 | 19.05 | 18.05 | 18.99 | 13,302,185 | +1.63(+9.41%) |
Sep 04, 2015 | 17.40 | 17.36 | 17.36 | 17.36 | 4,478,258 | -0.31(-1.77%) |
Sep 03, 2015 | 17.48 | 17.72 | 17.42 | 17.67 | 5,936,501 | +0.28(+1.58%) |
Sep 02, 2015 | 17.29 | 17.41 | 17.03 | 17.39 | 8,936,724 | +0.32(+1.86%) |
Sep 01, 2015 | 17.55 | 17.67 | 17.00 | 17.08 | 8,142,469 | -0.91(-5.08%) |
Aug 31, 2015 | 18.21 | 18.30 | 17.98 | 17.99 | 4,903,556 | -0.31(-1.71%) |
Aug 28, 2015 | 17.99 | 18.33 | 17.97 | 18.30 | 5,592,676 | +0.22(+1.19%) |
Aug 27, 2015 | 17.71 | 18.09 | 17.62 | 18.09 | 6,785,801 | +0.69(+3.99%) |
Aug 26, 2015 | 17.18 | 17.45 | 16.86 | 17.39 | 11,023,326 | +0.64(+3.84%) |
Aug 25, 2015 | 17.50 | 17.59 | 16.75 | 16.75 | 9,324,276 | -0.24(-1.42%) |
Aug 24, 2015 | 16.09 | 17.66 | 15.99 | 16.99 | 12,221,526 | -0.30(-1.71%) |
Aug 21, 2015 | 17.51 | 17.72 | 17.27 | 17.29 | 7,565,871 | -0.29(-1.66%) |
Aug 20, 2015 | 17.84 | 18.01 | 17.58 | 17.58 | 5,575,488 | -0.49(-2.69%) |
Aug 19, 2015 | 18.17 | 18.27 | 17.84 | 18.07 | 5,801,570 | -0.11(-0.58%) |
Aug 18, 2015 | 18.35 | 18.41 | 18.14 | 18.17 | 5,003,028 | -0.25(-1.36%) |
Aug 17, 2015 | 18.25 | 18.45 | 18.12 | 18.42 | 4,082,469 | +0.10(+0.53%) |
Aug 14, 2015 | 18.30 | 18.37 | 18.04 | 18.33 | 4,268,698 | -0.04(-0.23%) |
Aug 13, 2015 | 18.53 | 18.56 | 18.32 | 18.37 | 3,915,651 | -0.19(-1.05%) |
Aug 12, 2015 | 18.30 | 18.66 | 18.14 | 18.56 | 5,621,974 | +0.05(+0.30%) |
Aug 11, 2015 | 18.62 | 18.64 | 18.40 | 18.51 | 6,400,654 | -0.30(-1.58%) |
Aug 10, 2015 | 18.63 | 18.89 | 18.57 | 18.80 | 4,369,344 | +0.36(+1.97%) |
Aug 07, 2015 | 18.25 | 18.46 | 18.14 | 18.44 | 5,027,108 | +0.14(+0.76%) |
Aug 06, 2015 | 18.57 | 18.57 | 18.16 | 18.30 | 6,108,067 | -0.25(-1.37%) |
Aug 05, 2015 | 18.26 | 18.70 | 18.23 | 18.55 | 11,602,025 | +0.44(+2.43%) |
Aug 04, 2015 | 17.82 | 18.12 | 17.54 | 18.11 | 16,850,398 | +0.00(+0.01%) |
Aug 03, 2015 | 17.86 | 18.14 | 17.78 | 18.11 | 7,032,389 | -0.02(-0.13%) |
Jul 31, 2015 | 18.18 | 18.19 | 18.07 | 18.14 | 4,147,935 | -0.03(-0.16%) |
Jul 30, 2015 | 18.08 | 18.25 | 18.02 | 18.17 | 8,704,843 | +0.06(+0.33%) |
Jul 29, 2015 | 18.03 | 18.21 | 17.97 | 18.11 | 5,906,725 | +0.05(+0.26%) |
Jul 28, 2015 | 17.47 | 18.15 | 17.42 | 18.06 | 6,082,461 | +0.37(+2.11%) |
Jul 27, 2015 | 17.63 | 17.79 | 17.42 | 17.69 | 6,337,406 | -0.04(-0.21%) |
Jul 24, 2015 | 18.08 | 18.26 | 17.32 | 17.73 | 8,814,192 | -0.34(-1.88%) |
Jul 23, 2015 | 17.94 | 18.46 | 17.84 | 18.06 | 7,842,364 | +0.25(+1.38%) |
Jul 22, 2015 | 18.00 | 18.15 | 17.64 | 17.82 | 13,154,137 | -0.72(-3.90%) |
Jul 21, 2015 | 18.62 | 18.88 | 18.50 | 18.54 | 6,100,355 | -0.08(-0.43%) |
Jul 20, 2015 | 18.85 | 18.88 | 18.55 | 18.62 | 4,871,668 | -0.15(-0.79%) |
Jul 17, 2015 | 18.76 | 18.81 | 18.57 | 18.77 | 5,329,552 | -0.07(-0.38%) |
Jul 16, 2015 | 19.07 | 19.42 | 18.65 | 18.84 | 6,653,296 | -0.19(-1.02%) |
Jul 15, 2015 | 19.09 | 19.18 | 18.89 | 19.04 | 3,486,871 | -0.11(-0.55%) |
Jul 14, 2015 | 19.10 | 19.21 | 19.02 | 19.14 | 3,796,926 | +0.11(+0.60%) |
Jul 13, 2015 | 19.08 | 19.15 | 18.92 | 19.03 | 3,490,315 | +0.04(+0.22%) |
Jul 10, 2015 | 18.89 | 19.11 | 18.88 | 18.99 | 4,054,718 | +0.28(+1.52%) |
Jul 09, 2015 | 19.19 | 19.35 | 18.70 | 18.70 | 4,163,131 | -0.22(-1.14%) |
Jul 08, 2015 | 19.13 | 19.25 | 18.74 | 18.92 | 7,011,890 | -0.41(-2.15%) |
Jul 07, 2015 | 19.52 | 19.52 | 18.90 | 19.33 | 5,873,683 | -0.04(-0.22%) |
Jul 06, 2015 | 19.49 | 19.49 | 19.12 | 19.38 | 6,626,492 | -0.32(-1.62%) |
Jul 02, 2015 | 19.83 | 19.70 | 19.70 | 19.70 | 4,698,651 | -0.05(-0.25%) |