Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 16.21 | 16.48 | 15.78 | 16.09 | 633,773 | -0.09(-0.56%) |
Sep 29, 2015 | 16.18 | 16.34 | 15.99 | 16.18 | 453,147 | +0.10(+0.62%) |
Sep 28, 2015 | 16.18 | 16.38 | 15.92 | 16.08 | 721,240 | -0.27(-1.65%) |
Sep 25, 2015 | 16.48 | 16.63 | 16.21 | 16.35 | 266,181 | +0.09(+0.55%) |
Sep 24, 2015 | 16.79 | 16.79 | 16.09 | 16.26 | 371,402 | -0.59(-3.50%) |
Sep 23, 2015 | 17.03 | 17.13 | 16.72 | 16.85 | 194,621 | -0.11(-0.65%) |
Sep 22, 2015 | 16.72 | 17.00 | 16.59 | 16.96 | 262,315 | -0.09(-0.53%) |
Sep 21, 2015 | 17.23 | 17.25 | 16.99 | 17.05 | 387,586 | -0.04(-0.23%) |
Sep 18, 2015 | 16.93 | 17.13 | 16.71 | 17.09 | 405,677 | -0.05(-0.29%) |
Sep 17, 2015 | 17.14 | 17.20 | 16.99 | 17.14 | 985,655 | +0.00(+0.00%) |
Sep 16, 2015 | 16.74 | 17.32 | 16.71 | 17.14 | 906,049 | +0.44(+2.63%) |
Sep 15, 2015 | 16.31 | 16.70 | 16.26 | 16.70 | 361,466 | +0.40(+2.45%) |
Sep 14, 2015 | 16.00 | 16.32 | 15.98 | 16.30 | 229,731 | +0.32(+2.00%) |
Sep 11, 2015 | 15.90 | 16.00 | 15.77 | 15.98 | 245,218 | +0.00(+0.00%) |
Sep 10, 2015 | 15.87 | 16.10 | 15.87 | 15.98 | 120,087 | -0.01(-0.06%) |
Sep 09, 2015 | 16.40 | 16.49 | 15.96 | 15.99 | 387,393 | -0.23(-1.42%) |
Sep 08, 2015 | 16.11 | 16.29 | 15.95 | 16.22 | 378,731 | +0.34(+2.14%) |
Sep 04, 2015 | 15.81 | 15.88 | 15.88 | 15.88 | 368,900 | -0.16(-1.00%) |
Sep 03, 2015 | 16.16 | 16.33 | 15.93 | 16.04 | 224,059 | -0.05(-0.31%) |
Sep 02, 2015 | 16.25 | 16.40 | 15.92 | 16.09 | 413,024 | +0.08(+0.50%) |
Sep 01, 2015 | 16.25 | 16.42 | 15.96 | 16.01 | 660,671 | -0.61(-3.67%) |
Aug 31, 2015 | 16.55 | 16.62 | 16.26 | 16.62 | 487,193 | +0.03(+0.18%) |
Aug 28, 2015 | 16.20 | 16.61 | 16.07 | 16.59 | 350,702 | +0.25(+1.53%) |
Aug 27, 2015 | 15.87 | 16.35 | 15.50 | 16.34 | 486,572 | +0.58(+3.68%) |
Aug 26, 2015 | 15.72 | 15.81 | 15.30 | 15.76 | 375,158 | +0.25(+1.61%) |
Aug 25, 2015 | 15.67 | 15.92 | 15.50 | 15.51 | 357,863 | +0.25(+1.64%) |
Aug 24, 2015 | 14.80 | 15.46 | 14.01 | 15.26 | 535,619 | -0.45(-2.86%) |
Aug 21, 2015 | 15.61 | 16.06 | 15.61 | 15.71 | 444,051 | -0.17(-1.07%) |
Aug 20, 2015 | 16.17 | 16.37 | 15.80 | 15.88 | 469,855 | -0.35(-2.16%) |
Aug 19, 2015 | 16.21 | 16.39 | 16.10 | 16.23 | 275,326 | -0.14(-0.86%) |
Aug 18, 2015 | 16.64 | 16.68 | 16.30 | 16.37 | 476,282 | -0.30(-1.80%) |
Aug 17, 2015 | 16.54 | 16.69 | 16.38 | 16.67 | 251,910 | +0.08(+0.48%) |
Aug 14, 2015 | 16.15 | 16.65 | 16.11 | 16.59 | 333,155 | +0.49(+3.04%) |
Aug 13, 2015 | 16.27 | 16.45 | 16.01 | 16.10 | 273,706 | -0.29(-1.77%) |
Aug 12, 2015 | 16.01 | 16.41 | 15.68 | 16.39 | 288,941 | +0.18(+1.11%) |
Aug 11, 2015 | 16.59 | 16.79 | 16.20 | 16.21 | 219,457 | -0.49(-2.93%) |
Aug 10, 2015 | 16.43 | 16.78 | 16.36 | 16.70 | 280,800 | +0.33(+2.02%) |
Aug 07, 2015 | 16.41 | 16.55 | 16.18 | 16.37 | 360,423 | -0.05(-0.30%) |
Aug 06, 2015 | 16.66 | 16.72 | 16.24 | 16.42 | 400,848 | -0.24(-1.44%) |
Aug 05, 2015 | 17.00 | 17.17 | 16.58 | 16.66 | 399,600 | -0.23(-1.36%) |
Aug 04, 2015 | 16.63 | 17.09 | 16.63 | 16.89 | 531,792 | +0.35(+2.12%) |
Aug 03, 2015 | 17.11 | 17.15 | 16.47 | 16.54 | 527,889 | -0.57(-3.33%) |
Jul 31, 2015 | 17.29 | 17.35 | 17.06 | 17.11 | 581,824 | -0.08(-0.47%) |
Jul 30, 2015 | 17.22 | 17.45 | 17.15 | 17.19 | 654,263 | -0.14(-0.81%) |
Jul 29, 2015 | 17.71 | 17.71 | 17.25 | 17.33 | 657,060 | -0.21(-1.20%) |
Jul 28, 2015 | 17.49 | 17.77 | 17.06 | 17.54 | 394,621 | +0.13(+0.75%) |
Jul 27, 2015 | 17.55 | 17.78 | 17.31 | 17.41 | 290,681 | -0.27(-1.53%) |
Jul 24, 2015 | 17.98 | 18.06 | 17.66 | 17.68 | 214,753 | -0.28(-1.56%) |
Jul 23, 2015 | 18.00 | 18.19 | 17.80 | 17.96 | 287,230 | -0.02(-0.11%) |
Jul 22, 2015 | 18.47 | 18.58 | 17.86 | 17.98 | 508,336 | -0.64(-3.44%) |
Jul 21, 2015 | 18.79 | 19.00 | 18.61 | 18.62 | 330,239 | -0.22(-1.17%) |
Jul 20, 2015 | 18.93 | 18.93 | 18.42 | 18.84 | 442,763 | -0.15(-0.79%) |
Jul 17, 2015 | 19.08 | 19.17 | 18.80 | 18.99 | 242,580 | -0.15(-0.78%) |
Jul 16, 2015 | 19.01 | 19.38 | 18.93 | 19.14 | 320,823 | +0.22(+1.16%) |
Jul 15, 2015 | 19.49 | 19.60 | 18.90 | 18.92 | 305,123 | -0.54(-2.77%) |
Jul 14, 2015 | 19.10 | 19.59 | 19.03 | 19.46 | 299,781 | +0.24(+1.25%) |
Jul 13, 2015 | 19.19 | 19.34 | 19.05 | 19.22 | 278,272 | +0.09(+0.47%) |
Jul 10, 2015 | 19.12 | 19.20 | 18.86 | 19.13 | 297,838 | +0.23(+1.22%) |
Jul 09, 2015 | 19.37 | 19.45 | 18.85 | 18.90 | 364,116 | -0.29(-1.51%) |
Jul 08, 2015 | 19.14 | 19.50 | 19.04 | 19.19 | 535,611 | -0.25(-1.29%) |
Jul 07, 2015 | 19.14 | 19.49 | 18.79 | 19.44 | 704,691 | +0.27(+1.41%) |
Jul 06, 2015 | 19.38 | 19.58 | 19.07 | 19.17 | 417,003 | -0.29(-1.49%) |
Jul 02, 2015 | 19.89 | 19.46 | 19.46 | 19.46 | 878,600 | -0.42(-2.11%) |