Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 16.91 | 17.15 | 16.82 | 16.88 | 469,757 | +0.18(+1.06%) |
Sep 29, 2015 | 16.83 | 17.13 | 16.50 | 16.70 | 430,116 | -0.19(-1.13%) |
Sep 28, 2015 | 18.21 | 18.21 | 16.46 | 16.89 | 753,608 | -1.42(-7.76%) |
Sep 25, 2015 | 18.53 | 18.86 | 18.03 | 18.31 | 1,089,743 | +0.14(+0.76%) |
Sep 24, 2015 | 17.84 | 18.31 | 17.58 | 18.17 | 706,444 | +0.15(+0.81%) |
Sep 23, 2015 | 17.85 | 18.28 | 17.50 | 18.03 | 784,918 | +0.17(+0.95%) |
Sep 22, 2015 | 18.40 | 18.54 | 17.56 | 17.86 | 749,359 | -0.66(-3.55%) |
Sep 21, 2015 | 20.18 | 20.18 | 18.20 | 18.51 | 1,532,339 | -1.81(-8.91%) |
Sep 18, 2015 | 20.41 | 20.94 | 20.16 | 20.33 | 886,213 | -0.44(-2.10%) |
Sep 17, 2015 | 20.48 | 21.01 | 20.26 | 20.76 | 351,738 | +0.31(+1.50%) |
Sep 16, 2015 | 20.35 | 20.54 | 20.04 | 20.45 | 345,977 | +0.02(+0.11%) |
Sep 15, 2015 | 20.12 | 20.58 | 20.04 | 20.43 | 210,582 | +0.38(+1.87%) |
Sep 14, 2015 | 20.42 | 20.63 | 19.98 | 20.06 | 378,105 | -0.28(-1.36%) |
Sep 11, 2015 | 19.97 | 20.47 | 19.97 | 20.33 | 302,527 | +0.22(+1.10%) |
Sep 10, 2015 | 19.50 | 20.18 | 19.50 | 20.11 | 378,340 | +0.57(+2.92%) |
Sep 09, 2015 | 20.06 | 20.21 | 19.49 | 19.54 | 394,368 | -0.40(-2.01%) |
Sep 08, 2015 | 19.68 | 20.00 | 19.24 | 19.94 | 328,381 | +0.61(+3.14%) |
Sep 04, 2015 | 19.06 | 19.34 | 19.34 | 19.34 | 295,659 | -0.03(-0.15%) |
Sep 03, 2015 | 19.47 | 19.69 | 19.14 | 19.37 | 676,260 | -0.04(-0.21%) |
Sep 02, 2015 | 19.28 | 19.51 | 18.80 | 19.41 | 639,613 | +0.43(+2.27%) |
Sep 01, 2015 | 19.08 | 19.40 | 18.92 | 18.98 | 467,523 | -0.39(-2.03%) |
Aug 31, 2015 | 19.36 | 19.72 | 19.01 | 19.37 | 403,840 | -0.12(-0.62%) |
Aug 28, 2015 | 19.40 | 19.62 | 19.23 | 19.49 | 323,820 | -0.06(-0.31%) |
Aug 27, 2015 | 19.79 | 19.92 | 19.21 | 19.55 | 514,956 | -0.18(-0.93%) |
Aug 26, 2015 | 19.31 | 19.78 | 18.95 | 19.73 | 394,693 | +0.75(+3.95%) |
Aug 25, 2015 | 19.63 | 19.63 | 18.91 | 18.98 | 520,349 | +0.02(+0.08%) |
Aug 24, 2015 | 18.74 | 19.64 | 17.99 | 18.97 | 925,054 | -0.83(-4.21%) |
Aug 21, 2015 | 19.24 | 20.08 | 19.13 | 19.80 | 593,712 | +0.26(+1.34%) |
Aug 20, 2015 | 20.44 | 20.53 | 19.48 | 19.54 | 690,344 | -1.02(-4.96%) |
Aug 19, 2015 | 20.60 | 20.86 | 20.42 | 20.56 | 403,832 | -0.21(-0.99%) |
Aug 18, 2015 | 20.37 | 20.93 | 20.37 | 20.77 | 501,930 | +0.28(+1.37%) |
Aug 17, 2015 | 20.60 | 20.83 | 20.32 | 20.48 | 981,914 | -0.15(-0.71%) |
Aug 14, 2015 | 20.53 | 21.08 | 20.44 | 20.63 | 413,933 | +0.00(+0.02%) |
Aug 13, 2015 | 21.30 | 21.30 | 20.17 | 20.63 | 906,362 | -0.79(-3.70%) |
Aug 12, 2015 | 21.08 | 21.55 | 20.95 | 21.42 | 314,358 | +0.20(+0.95%) |
Aug 11, 2015 | 21.29 | 21.65 | 21.10 | 21.22 | 400,627 | -0.28(-1.31%) |
Aug 10, 2015 | 21.38 | 21.77 | 21.22 | 21.50 | 598,847 | +0.14(+0.65%) |
Aug 07, 2015 | 21.51 | 21.52 | 20.97 | 21.36 | 490,871 | -0.22(-1.03%) |
Aug 06, 2015 | 21.90 | 22.12 | 21.44 | 21.58 | 441,993 | -0.19(-0.86%) |
Aug 05, 2015 | 21.59 | 22.06 | 21.49 | 21.77 | 423,712 | +0.26(+1.22%) |
Aug 04, 2015 | 21.64 | 21.75 | 21.43 | 21.50 | 507,878 | -0.04(-0.21%) |
Aug 03, 2015 | 21.88 | 22.18 | 21.21 | 21.55 | 489,786 | -0.28(-1.27%) |
Jul 31, 2015 | 21.40 | 22.00 | 21.36 | 21.83 | 599,562 | +0.48(+2.23%) |
Jul 30, 2015 | 21.48 | 21.69 | 21.27 | 21.35 | 507,753 | -0.29(-1.34%) |
Jul 29, 2015 | 21.92 | 22.18 | 21.46 | 21.64 | 462,137 | -0.28(-1.27%) |
Jul 28, 2015 | 22.13 | 22.21 | 21.66 | 21.92 | 500,320 | -0.19(-0.87%) |
Jul 27, 2015 | 21.55 | 22.24 | 21.43 | 22.11 | 722,629 | +0.53(+2.45%) |
Jul 24, 2015 | 21.91 | 22.08 | 21.46 | 21.58 | 1,226,674 | -0.36(-1.66%) |
Jul 23, 2015 | 22.58 | 22.86 | 21.66 | 21.94 | 1,216,311 | -0.81(-3.54%) |
Jul 22, 2015 | 21.53 | 23.52 | 21.41 | 22.75 | 2,021,219 | +0.84(+3.83%) |
Jul 21, 2015 | 18.57 | 22.08 | 18.47 | 21.91 | 2,229,426 | +3.74(+20.58%) |
Jul 20, 2015 | 18.29 | 18.47 | 18.04 | 18.17 | 684,351 | -0.11(-0.60%) |
Jul 17, 2015 | 18.41 | 18.45 | 18.14 | 18.28 | 684,252 | -0.09(-0.47%) |
Jul 16, 2015 | 18.40 | 18.50 | 18.11 | 18.36 | 428,871 | +0.18(+0.99%) |
Jul 15, 2015 | 18.31 | 18.39 | 18.12 | 18.18 | 181,037 | -0.08(-0.41%) |
Jul 14, 2015 | 17.95 | 18.35 | 17.92 | 18.26 | 271,124 | +0.33(+1.84%) |
Jul 13, 2015 | 17.85 | 18.03 | 17.82 | 17.93 | 339,037 | +0.10(+0.57%) |
Jul 10, 2015 | 17.71 | 17.90 | 17.71 | 17.83 | 351,658 | +0.27(+1.56%) |
Jul 09, 2015 | 17.63 | 17.67 | 17.42 | 17.55 | 397,255 | +0.12(+0.67%) |
Jul 08, 2015 | 17.38 | 17.57 | 17.21 | 17.44 | 646,174 | -0.12(-0.68%) |
Jul 07, 2015 | 17.48 | 17.73 | 17.28 | 17.56 | 469,583 | +0.09(+0.52%) |
Jul 06, 2015 | 17.33 | 17.57 | 17.25 | 17.47 | 440,927 | +0.01(+0.06%) |
Jul 02, 2015 | 17.62 | 17.46 | 17.46 | 17.46 | 282,062 | -0.13(-0.77%) |