Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 16.82 | 17.02 | 16.70 | 16.95 | 235,315 | +0.24(+1.44%) |
Sep 29, 2015 | 16.14 | 16.81 | 16.06 | 16.71 | 221,228 | +0.62(+3.85%) |
Sep 28, 2015 | 15.99 | 16.23 | 15.83 | 16.09 | 284,531 | +0.03(+0.19%) |
Sep 25, 2015 | 16.25 | 16.31 | 15.77 | 16.06 | 424,273 | -0.10(-0.62%) |
Sep 24, 2015 | 16.30 | 16.39 | 15.97 | 16.16 | 546,825 | -0.28(-1.70%) |
Sep 23, 2015 | 16.77 | 16.90 | 16.39 | 16.44 | 327,867 | -0.24(-1.44%) |
Sep 22, 2015 | 16.93 | 17.00 | 16.65 | 16.68 | 360,806 | -0.41(-2.40%) |
Sep 21, 2015 | 17.44 | 17.72 | 17.00 | 17.09 | 205,597 | -0.26(-1.50%) |
Sep 18, 2015 | 17.60 | 17.82 | 17.22 | 17.35 | 262,718 | -0.56(-3.13%) |
Sep 17, 2015 | 18.40 | 18.59 | 17.89 | 17.91 | 162,158 | -0.53(-2.87%) |
Sep 16, 2015 | 17.58 | 18.73 | 17.57 | 18.44 | 310,842 | +0.86(+4.89%) |
Sep 15, 2015 | 17.11 | 17.64 | 17.11 | 17.58 | 150,420 | +0.48(+2.81%) |
Sep 14, 2015 | 17.49 | 17.49 | 17.03 | 17.10 | 136,686 | -0.37(-2.12%) |
Sep 11, 2015 | 17.36 | 17.57 | 17.19 | 17.47 | 89,062 | -0.02(-0.11%) |
Sep 10, 2015 | 17.58 | 17.94 | 17.46 | 17.49 | 263,136 | -0.11(-0.63%) |
Sep 09, 2015 | 17.60 | 18.03 | 17.39 | 17.60 | 180,643 | +0.17(+0.98%) |
Sep 08, 2015 | 17.21 | 17.63 | 17.09 | 17.43 | 193,547 | +0.43(+2.53%) |
Sep 04, 2015 | 17.14 | 17.00 | 17.00 | 17.00 | 146,700 | -0.32(-1.85%) |
Sep 03, 2015 | 17.42 | 17.57 | 17.19 | 17.32 | 268,150 | -0.06(-0.35%) |
Sep 02, 2015 | 17.65 | 17.65 | 17.10 | 17.38 | 132,808 | -0.13(-0.74%) |
Sep 01, 2015 | 17.71 | 18.09 | 17.37 | 17.51 | 172,904 | -0.61(-3.37%) |
Aug 31, 2015 | 17.91 | 18.16 | 17.64 | 18.12 | 187,835 | +0.12(+0.67%) |
Aug 28, 2015 | 17.59 | 18.08 | 17.39 | 18.00 | 159,224 | +0.33(+1.87%) |
Aug 27, 2015 | 17.25 | 17.84 | 17.03 | 17.67 | 180,593 | +0.48(+2.79%) |
Aug 26, 2015 | 17.22 | 17.27 | 16.93 | 17.19 | 263,146 | +0.37(+2.20%) |
Aug 25, 2015 | 18.01 | 18.29 | 16.71 | 16.82 | 283,635 | -0.63(-3.61%) |
Aug 24, 2015 | 17.03 | 18.08 | 17.01 | 17.45 | 379,723 | -0.48(-2.68%) |
Aug 21, 2015 | 17.48 | 18.72 | 18.01 | 17.93 | 323,239 | -0.08(-0.44%) |
Aug 20, 2015 | 17.87 | 18.98 | 16.30 | 18.01 | 528,157 | -0.64(-3.43%) |
Aug 19, 2015 | 18.60 | 18.74 | 18.49 | 18.65 | 141,897 | -0.02(-0.11%) |
Aug 18, 2015 | 18.52 | 18.83 | 18.47 | 18.67 | 154,477 | +0.14(+0.76%) |
Aug 17, 2015 | 18.48 | 18.81 | 18.32 | 18.53 | 90,136 | +0.01(+0.05%) |
Aug 14, 2015 | 18.38 | 18.59 | 18.31 | 18.52 | 89,281 | +0.06(+0.33%) |
Aug 13, 2015 | 19.03 | 19.16 | 18.42 | 18.46 | 133,695 | -0.58(-3.05%) |
Aug 12, 2015 | 18.90 | 19.22 | 18.63 | 19.04 | 130,406 | +0.06(+0.32%) |
Aug 11, 2015 | 18.93 | 19.06 | 18.75 | 18.98 | 99,028 | -0.08(-0.42%) |
Aug 10, 2015 | 18.77 | 19.16 | 18.77 | 19.06 | 128,742 | +0.36(+1.93%) |
Aug 07, 2015 | 18.68 | 18.96 | 18.68 | 18.70 | 114,070 | -0.12(-0.64%) |
Aug 06, 2015 | 18.72 | 18.98 | 18.51 | 18.82 | 169,734 | +0.17(+0.91%) |
Aug 05, 2015 | 19.22 | 19.43 | 18.62 | 18.65 | 172,803 | -0.56(-2.92%) |
Aug 04, 2015 | 19.22 | 19.30 | 18.99 | 19.21 | 107,117 | -0.06(-0.31%) |
Aug 03, 2015 | 19.47 | 19.53 | 19.05 | 19.27 | 111,779 | -0.16(-0.82%) |
Jul 31, 2015 | 19.38 | 19.61 | 19.34 | 19.43 | 102,691 | +0.06(+0.31%) |
Jul 30, 2015 | 19.00 | 19.44 | 18.89 | 19.37 | 127,131 | +0.28(+1.47%) |
Jul 29, 2015 | 18.97 | 19.29 | 18.95 | 19.09 | 100,785 | +0.14(+0.74%) |
Jul 28, 2015 | 19.20 | 19.20 | 18.92 | 18.95 | 153,936 | -0.17(-0.89%) |
Jul 27, 2015 | 19.05 | 19.14 | 18.87 | 19.12 | 134,485 | +0.12(+0.63%) |
Jul 24, 2015 | 19.14 | 19.34 | 18.96 | 19.00 | 195,915 | -0.17(-0.89%) |
Jul 23, 2015 | 19.49 | 19.49 | 18.94 | 19.17 | 156,709 | -0.23(-1.19%) |
Jul 22, 2015 | 19.61 | 19.63 | 19.33 | 19.40 | 116,401 | -0.25(-1.27%) |
Jul 21, 2015 | 19.67 | 19.96 | 19.51 | 19.65 | 172,171 | -0.02(-0.10%) |
Jul 20, 2015 | 19.92 | 19.94 | 19.33 | 19.67 | 135,413 | -0.14(-0.71%) |
Jul 17, 2015 | 19.40 | 19.92 | 19.33 | 19.81 | 194,803 | +0.48(+2.48%) |
Jul 16, 2015 | 18.97 | 19.49 | 18.97 | 19.33 | 205,151 | +0.38(+2.01%) |
Jul 15, 2015 | 18.94 | 18.99 | 18.81 | 18.95 | 318,738 | -0.04(-0.21%) |
Jul 14, 2015 | 19.13 | 19.15 | 18.92 | 18.99 | 184,308 | -0.02(-0.11%) |
Jul 13, 2015 | 19.48 | 19.48 | 18.97 | 19.01 | 191,377 | -0.38(-1.96%) |
Jul 10, 2015 | 19.23 | 19.47 | 19.00 | 19.39 | 168,628 | +0.34(+1.78%) |
Jul 09, 2015 | 19.29 | 19.37 | 19.00 | 19.05 | 133,315 | -0.05(-0.26%) |
Jul 08, 2015 | 19.25 | 19.36 | 18.89 | 19.10 | 187,468 | -0.40(-2.05%) |
Jul 07, 2015 | 20.01 | 20.20 | 19.30 | 19.50 | 275,277 | -0.59(-2.94%) |
Jul 06, 2015 | 20.36 | 20.52 | 20.02 | 20.09 | 104,103 | -0.39(-1.90%) |
Jul 02, 2015 | 20.34 | 20.48 | 20.48 | 20.48 | 140,800 | +0.20(+0.99%) |