Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 17.00 | 17.94 | 16.83 | 17.70 | 106,634 | +0.57(+3.33%) |
Sep 29, 2015 | 16.40 | 17.72 | 16.02 | 17.13 | 82,774 | +0.25(+1.48%) |
Sep 28, 2015 | 16.76 | 17.06 | 16.15 | 16.88 | 60,046 | +0.01(+0.06%) |
Sep 25, 2015 | 18.99 | 19.24 | 16.47 | 16.87 | 62,774 | -2.11(-11.12%) |
Sep 24, 2015 | 19.31 | 19.45 | 18.58 | 18.98 | 18,542 | -0.25(-1.30%) |
Sep 23, 2015 | 19.63 | 19.68 | 19.01 | 19.23 | 23,385 | -0.41(-2.09%) |
Sep 22, 2015 | 19.23 | 19.90 | 19.23 | 19.64 | 51,220 | -0.10(-0.51%) |
Sep 21, 2015 | 20.00 | 20.09 | 19.18 | 19.74 | 66,709 | -0.26(-1.30%) |
Sep 18, 2015 | 18.99 | 20.00 | 18.99 | 20.00 | 74,594 | +0.04(+0.20%) |
Sep 17, 2015 | 20.00 | 20.26 | 19.38 | 19.96 | 55,380 | +0.09(+0.45%) |
Sep 16, 2015 | 19.36 | 19.99 | 19.36 | 19.87 | 70,369 | +0.14(+0.71%) |
Sep 15, 2015 | 19.93 | 20.32 | 19.40 | 19.73 | 103,356 | -0.24(-1.20%) |
Sep 14, 2015 | 20.50 | 20.54 | 19.68 | 19.97 | 120,495 | -0.63(-3.06%) |
Sep 11, 2015 | 20.56 | 20.73 | 19.65 | 20.60 | 87,910 | +0.05(+0.24%) |
Sep 10, 2015 | 19.49 | 20.61 | 18.79 | 20.55 | 18,468 | +0.94(+4.79%) |
Sep 09, 2015 | 19.75 | 20.34 | 18.80 | 19.61 | 100,885 | -0.18(-0.91%) |
Sep 08, 2015 | 20.03 | 20.68 | 19.34 | 19.79 | 37,191 | +0.02(+0.12%) |
Sep 04, 2015 | 19.80 | 19.77 | 19.77 | 19.77 | 60,400 | +0.61(+3.16%) |
Sep 03, 2015 | 19.58 | 20.50 | 18.58 | 19.16 | 79,968 | -0.74(-3.72%) |
Sep 02, 2015 | 20.00 | 20.00 | 18.78 | 19.90 | 40,263 | +0.59(+3.06%) |
Sep 01, 2015 | 18.21 | 19.70 | 17.55 | 19.31 | 157,843 | +0.17(+0.89%) |
Aug 31, 2015 | 19.43 | 19.71 | 18.38 | 19.14 | 54,678 | -0.03(-0.16%) |
Aug 28, 2015 | 19.90 | 20.40 | 18.80 | 19.17 | 153,959 | -0.88(-4.39%) |
Aug 27, 2015 | 20.93 | 22.38 | 19.69 | 20.05 | 137,138 | -0.81(-3.88%) |
Aug 26, 2015 | 20.07 | 21.31 | 18.88 | 20.86 | 174,844 | +1.25(+6.37%) |
Aug 25, 2015 | 18.34 | 20.98 | 17.75 | 19.61 | 106,082 | +1.64(+9.13%) |
Aug 24, 2015 | 17.90 | 18.00 | 16.10 | 17.97 | 123,859 | -0.26(-1.43%) |
Aug 21, 2015 | 17.58 | 18.31 | 17.34 | 18.23 | 63,201 | +0.42(+2.36%) |
Aug 20, 2015 | 17.60 | 17.97 | 17.27 | 17.81 | 80,312 | -0.16(-0.89%) |
Aug 19, 2015 | 17.80 | 18.30 | 16.88 | 17.97 | 48,917 | +0.00(+0.00%) |
Aug 18, 2015 | 17.34 | 18.18 | 16.43 | 17.97 | 60,385 | +1.01(+5.96%) |
Aug 17, 2015 | 16.99 | 17.38 | 16.25 | 16.96 | 91,932 | -0.06(-0.35%) |
Aug 14, 2015 | 17.16 | 17.22 | 16.04 | 17.02 | 112,532 | -0.57(-3.24%) |
Aug 13, 2015 | 19.86 | 20.47 | 17.50 | 17.59 | 207,692 | -2.12(-10.76%) |
Aug 12, 2015 | 20.41 | 20.41 | 19.47 | 19.71 | 68,718 | -0.90(-4.37%) |
Aug 11, 2015 | 20.10 | 21.15 | 19.77 | 20.61 | 64,612 | +0.36(+1.78%) |
Aug 10, 2015 | 19.41 | 20.37 | 19.34 | 20.25 | 42,195 | +0.91(+4.71%) |
Aug 07, 2015 | 19.08 | 19.88 | 19.08 | 19.34 | 26,733 | +0.20(+1.04%) |
Aug 06, 2015 | 19.05 | 19.58 | 18.25 | 19.14 | 51,962 | -0.04(-0.21%) |
Aug 05, 2015 | 19.57 | 19.95 | 19.09 | 19.18 | 24,978 | -0.57(-2.89%) |
Aug 04, 2015 | 19.48 | 20.20 | 19.37 | 19.75 | 96,673 | +0.17(+0.87%) |
Aug 03, 2015 | 19.90 | 20.11 | 19.05 | 19.58 | 58,178 | -0.45(-2.25%) |
Jul 31, 2015 | 21.38 | 21.39 | 19.75 | 20.03 | 88,925 | -0.84(-4.02%) |
Jul 30, 2015 | 23.81 | 23.81 | 19.25 | 20.87 | 278,485 | +0.94(+4.72%) |
Jul 29, 2015 | 20.29 | 20.29 | 18.98 | 19.93 | 57,542 | -0.34(-1.68%) |
Jul 28, 2015 | 19.88 | 20.99 | 19.45 | 20.27 | 107,177 | +0.33(+1.65%) |
Jul 27, 2015 | 21.19 | 21.19 | 19.45 | 19.94 | 265,529 | -1.20(-5.68%) |
Jul 24, 2015 | 21.37 | 21.75 | 21.00 | 21.14 | 107,745 | -0.14(-0.66%) |
Jul 23, 2015 | 21.28 | 21.79 | 21.00 | 21.28 | 293,450 | +0.06(+0.28%) |
Jul 22, 2015 | 20.93 | 21.49 | 20.68 | 21.22 | 72,876 | +0.22(+1.05%) |
Jul 21, 2015 | 21.41 | 21.41 | 20.46 | 21.00 | 46,016 | -0.43(-2.01%) |
Jul 20, 2015 | 21.31 | 21.51 | 20.41 | 21.43 | 33,750 | +0.08(+0.37%) |
Jul 17, 2015 | 21.70 | 21.90 | 21.00 | 21.35 | 104,568 | -0.11(-0.51%) |
Jul 16, 2015 | 21.25 | 22.05 | 21.16 | 21.46 | 340,451 | +0.59(+2.83%) |
Jul 15, 2015 | 20.93 | 20.95 | 20.36 | 20.87 | 135,532 | +0.06(+0.29%) |
Jul 14, 2015 | 19.73 | 21.00 | 19.73 | 20.81 | 162,878 | +1.03(+5.21%) |
Jul 13, 2015 | 19.46 | 20.05 | 19.17 | 19.78 | 91,166 | +0.40(+2.06%) |
Jul 10, 2015 | 19.91 | 20.01 | 19.12 | 19.38 | 47,793 | -0.22(-1.12%) |
Jul 09, 2015 | 19.07 | 19.68 | 19.07 | 19.60 | 84,397 | +0.64(+3.38%) |
Jul 08, 2015 | 18.88 | 19.20 | 18.18 | 18.96 | 84,893 | -0.00(-0.03%) |
Jul 07, 2015 | 18.70 | 19.19 | 18.70 | 18.96 | 28,992 | +0.36(+1.91%) |
Jul 06, 2015 | 18.51 | 18.75 | 18.44 | 18.61 | 70,723 | +0.17(+0.92%) |
Jul 02, 2015 | 18.25 | 18.44 | 18.44 | 18.44 | 111,900 | +0.21(+1.12%) |