Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 16.68 | 16.81 | 16.29 | 16.34 | 429,717 | -0.17(-1.06%) |
Sep 29, 2015 | 16.33 | 16.61 | 16.29 | 16.51 | 357,110 | +0.19(+1.17%) |
Sep 28, 2015 | 16.53 | 16.53 | 16.30 | 16.32 | 395,870 | -0.27(-1.65%) |
Sep 25, 2015 | 16.76 | 16.76 | 16.41 | 16.59 | 456,501 | -0.06(-0.35%) |
Sep 24, 2015 | 16.63 | 16.75 | 16.48 | 16.65 | 385,744 | -0.05(-0.30%) |
Sep 23, 2015 | 16.50 | 16.80 | 16.40 | 16.70 | 619,396 | +0.26(+1.57%) |
Sep 22, 2015 | 16.62 | 16.81 | 16.29 | 16.44 | 503,146 | -0.47(-2.75%) |
Sep 21, 2015 | 17.03 | 17.12 | 16.90 | 16.91 | 448,812 | -0.12(-0.68%) |
Sep 18, 2015 | 17.05 | 17.25 | 16.91 | 17.03 | 645,325 | -0.22(-1.25%) |
Sep 17, 2015 | 17.33 | 17.52 | 17.09 | 17.24 | 431,674 | -0.12(-0.72%) |
Sep 16, 2015 | 16.74 | 17.45 | 16.74 | 17.37 | 482,329 | +0.67(+4.03%) |
Sep 15, 2015 | 15.99 | 16.89 | 15.99 | 16.69 | 1,024,935 | +0.47(+2.92%) |
Sep 14, 2015 | 16.15 | 16.49 | 15.85 | 16.22 | 1,202,385 | -0.20(-1.21%) |
Sep 11, 2015 | 16.86 | 16.99 | 15.34 | 16.42 | 1,871,071 | -1.46(-8.18%) |
Sep 10, 2015 | 18.07 | 18.19 | 17.81 | 17.88 | 214,085 | -0.25(-1.38%) |
Sep 09, 2015 | 18.32 | 18.45 | 18.11 | 18.13 | 229,738 | +0.00(+0.00%) |
Sep 08, 2015 | 18.08 | 18.23 | 17.96 | 18.13 | 214,629 | +0.27(+1.54%) |
Sep 04, 2015 | 17.74 | 17.86 | 17.86 | 17.86 | 194,486 | -0.07(-0.42%) |
Sep 03, 2015 | 17.75 | 17.98 | 17.75 | 17.93 | 217,751 | +0.21(+1.17%) |
Sep 02, 2015 | 17.78 | 17.78 | 17.47 | 17.72 | 126,825 | +0.16(+0.90%) |
Sep 01, 2015 | 17.98 | 18.17 | 17.53 | 17.57 | 183,119 | -0.68(-3.73%) |
Aug 31, 2015 | 17.96 | 18.41 | 17.82 | 18.25 | 334,372 | +0.24(+1.34%) |
Aug 28, 2015 | 17.90 | 18.13 | 17.80 | 18.01 | 314,855 | +0.07(+0.42%) |
Aug 27, 2015 | 18.04 | 18.16 | 17.68 | 17.93 | 350,022 | +0.04(+0.23%) |
Aug 26, 2015 | 18.15 | 18.24 | 17.69 | 17.89 | 350,873 | +0.08(+0.47%) |
Aug 25, 2015 | 18.89 | 18.96 | 17.79 | 17.81 | 212,613 | -0.57(-3.08%) |
Aug 24, 2015 | 18.71 | 19.26 | 17.97 | 18.37 | 461,879 | -1.11(-5.67%) |
Aug 21, 2015 | 19.38 | 19.59 | 19.20 | 19.48 | 207,888 | -0.22(-1.10%) |
Aug 20, 2015 | 19.98 | 20.09 | 19.68 | 19.69 | 171,193 | -0.49(-2.43%) |
Aug 19, 2015 | 19.98 | 20.27 | 19.78 | 20.18 | 210,015 | +0.05(+0.25%) |
Aug 18, 2015 | 20.12 | 20.19 | 19.95 | 20.13 | 390,813 | +0.00(+0.00%) |
Aug 17, 2015 | 19.68 | 20.16 | 19.53 | 20.13 | 482,058 | +0.37(+1.85%) |
Aug 14, 2015 | 19.21 | 19.82 | 19.13 | 19.77 | 344,633 | +0.52(+2.72%) |
Aug 13, 2015 | 19.17 | 19.29 | 18.98 | 19.24 | 500,973 | +0.12(+0.61%) |
Aug 12, 2015 | 19.24 | 19.30 | 18.96 | 19.13 | 269,909 | -0.30(-1.54%) |
Aug 11, 2015 | 19.37 | 19.58 | 19.22 | 19.43 | 157,924 | -0.12(-0.64%) |
Aug 10, 2015 | 19.25 | 19.59 | 19.25 | 19.55 | 151,084 | +0.37(+1.95%) |
Aug 07, 2015 | 19.40 | 19.58 | 19.15 | 19.18 | 122,550 | -0.37(-1.87%) |
Aug 06, 2015 | 19.34 | 19.68 | 19.18 | 19.54 | 177,234 | +0.28(+1.47%) |
Aug 05, 2015 | 19.04 | 19.36 | 18.97 | 19.26 | 201,685 | +0.30(+1.58%) |
Aug 04, 2015 | 19.11 | 19.25 | 18.91 | 18.96 | 174,200 | -0.17(-0.91%) |
Aug 03, 2015 | 19.53 | 19.68 | 19.08 | 19.14 | 215,479 | -0.41(-2.08%) |
Jul 31, 2015 | 19.53 | 19.58 | 19.38 | 19.54 | 208,332 | +0.08(+0.43%) |
Jul 30, 2015 | 19.35 | 19.59 | 19.35 | 19.46 | 145,286 | +0.00(+0.00%) |
Jul 29, 2015 | 19.25 | 19.63 | 19.25 | 19.46 | 91,941 | +0.17(+0.90%) |
Jul 28, 2015 | 19.37 | 19.37 | 19.03 | 19.29 | 119,867 | +0.05(+0.26%) |
Jul 27, 2015 | 19.36 | 19.44 | 19.21 | 19.24 | 163,361 | -0.21(-1.07%) |
Jul 24, 2015 | 19.72 | 19.74 | 19.41 | 19.44 | 162,923 | -0.34(-1.72%) |
Jul 23, 2015 | 20.11 | 20.27 | 19.73 | 19.78 | 136,121 | -0.31(-1.53%) |
Jul 22, 2015 | 20.03 | 20.16 | 19.98 | 20.09 | 85,071 | +0.00(+0.00%) |
Jul 21, 2015 | 20.07 | 20.27 | 19.98 | 20.09 | 106,878 | -0.02(-0.08%) |
Jul 20, 2015 | 20.14 | 20.17 | 19.94 | 20.11 | 147,274 | -0.02(-0.12%) |
Jul 17, 2015 | 20.42 | 20.43 | 20.05 | 20.13 | 109,216 | -0.30(-1.46%) |
Jul 16, 2015 | 20.31 | 20.56 | 20.28 | 20.43 | 123,178 | +0.21(+1.03%) |
Jul 15, 2015 | 20.66 | 20.79 | 20.17 | 20.22 | 208,261 | -0.39(-1.89%) |
Jul 14, 2015 | 20.76 | 21.04 | 20.58 | 20.61 | 160,927 | -0.02(-0.08%) |
Jul 13, 2015 | 20.32 | 20.67 | 20.32 | 20.63 | 167,553 | +0.38(+1.89%) |
Jul 10, 2015 | 20.21 | 20.43 | 20.21 | 20.25 | 190,384 | +0.23(+1.16%) |
Jul 09, 2015 | 20.40 | 20.40 | 20.02 | 20.02 | 222,215 | -0.17(-0.86%) |
Jul 08, 2015 | 19.91 | 20.20 | 19.91 | 20.19 | 284,741 | +0.18(+0.91%) |
Jul 07, 2015 | 20.32 | 20.32 | 19.88 | 20.01 | 177,841 | -0.21(-1.02%) |
Jul 06, 2015 | 20.13 | 20.35 | 19.98 | 20.21 | 135,409 | -0.03(-0.16%) |
Jul 02, 2015 | 20.41 | 20.25 | 20.25 | 20.25 | 169,162 | -0.12(-0.57%) |