Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 16.21 | 16.46 | 16.05 | 16.45 | 4,074,074 | +0.36(+2.26%) |
Sep 29, 2015 | 16.20 | 16.34 | 15.96 | 16.09 | 3,441,063 | -0.10(-0.60%) |
Sep 28, 2015 | 16.67 | 16.79 | 16.13 | 16.18 | 4,426,883 | -0.59(-3.51%) |
Sep 25, 2015 | 16.97 | 17.02 | 16.69 | 16.77 | 3,375,100 | +0.00(+0.00%) |
Sep 24, 2015 | 16.78 | 16.83 | 16.52 | 16.77 | 2,319,895 | -0.10(-0.57%) |
Sep 23, 2015 | 16.82 | 16.91 | 16.71 | 16.87 | 2,276,087 | +0.03(+0.19%) |
Sep 22, 2015 | 17.04 | 17.05 | 16.70 | 16.84 | 2,857,068 | -0.40(-2.34%) |
Sep 21, 2015 | 17.11 | 17.39 | 17.07 | 17.24 | 3,214,432 | +0.23(+1.33%) |
Sep 18, 2015 | 17.14 | 17.21 | 16.94 | 17.01 | 5,477,722 | -0.29(-1.68%) |
Sep 17, 2015 | 17.26 | 17.55 | 17.16 | 17.30 | 4,701,772 | +0.03(+0.19%) |
Sep 16, 2015 | 17.22 | 17.34 | 17.14 | 17.27 | 3,759,493 | +0.28(+1.66%) |
Sep 15, 2015 | 16.89 | 17.05 | 16.81 | 16.99 | 3,429,890 | +0.16(+0.96%) |
Sep 14, 2015 | 16.84 | 16.91 | 16.73 | 16.83 | 2,067,288 | -0.02(-0.10%) |
Sep 11, 2015 | 16.90 | 17.00 | 16.74 | 16.84 | 1,675,839 | -0.11(-0.67%) |
Sep 10, 2015 | 16.95 | 17.09 | 16.82 | 16.96 | 3,086,944 | -0.02(-0.10%) |
Sep 09, 2015 | 17.11 | 17.29 | 16.93 | 16.97 | 3,535,978 | +0.06(+0.33%) |
Sep 08, 2015 | 16.88 | 17.05 | 16.64 | 16.92 | 3,937,833 | +0.31(+1.85%) |
Sep 04, 2015 | 16.93 | 16.61 | 16.61 | 16.61 | 3,056,685 | -0.49(-2.88%) |
Sep 03, 2015 | 17.10 | 17.29 | 16.94 | 17.10 | 2,821,916 | +0.09(+0.52%) |
Sep 02, 2015 | 17.07 | 17.07 | 16.56 | 17.01 | 4,469,691 | +0.13(+0.76%) |
Sep 01, 2015 | 17.42 | 17.48 | 16.76 | 16.88 | 5,430,980 | -0.76(-4.30%) |
Aug 31, 2015 | 17.68 | 17.78 | 17.49 | 17.64 | 3,341,788 | -0.06(-0.36%) |
Aug 28, 2015 | 17.51 | 17.76 | 17.44 | 17.71 | 3,219,560 | +0.12(+0.69%) |
Aug 27, 2015 | 17.22 | 17.74 | 17.17 | 17.59 | 4,462,105 | +0.57(+3.37%) |
Aug 26, 2015 | 17.05 | 17.09 | 16.64 | 17.01 | 5,229,121 | +0.23(+1.40%) |
Aug 25, 2015 | 17.33 | 17.33 | 16.72 | 16.78 | 6,938,325 | -0.04(-0.24%) |
Aug 24, 2015 | 16.68 | 17.15 | 16.05 | 16.82 | 9,940,566 | -0.44(-2.57%) |
Aug 21, 2015 | 17.09 | 17.47 | 17.31 | 17.26 | 5,820,679 | -0.05(-0.28%) |
Aug 20, 2015 | 17.42 | 17.59 | 17.27 | 17.31 | 3,685,109 | -0.29(-1.65%) |
Aug 19, 2015 | 17.51 | 17.67 | 17.13 | 17.60 | 2,739,231 | +0.06(+0.32%) |
Aug 18, 2015 | 17.56 | 17.74 | 17.44 | 17.55 | 2,004,647 | -0.05(-0.28%) |
Aug 17, 2015 | 17.55 | 17.74 | 17.46 | 17.60 | 3,033,366 | +0.07(+0.41%) |
Aug 14, 2015 | 17.51 | 17.58 | 17.29 | 17.52 | 2,628,318 | +0.01(+0.05%) |
Aug 13, 2015 | 17.61 | 17.76 | 17.49 | 17.51 | 2,280,773 | -0.09(-0.50%) |
Aug 12, 2015 | 17.55 | 17.68 | 17.37 | 17.60 | 4,250,119 | -0.09(-0.50%) |
Aug 11, 2015 | 18.08 | 18.11 | 17.66 | 17.69 | 3,112,168 | -0.58(-3.18%) |
Aug 10, 2015 | 17.84 | 18.40 | 17.84 | 18.27 | 3,253,020 | +0.53(+3.00%) |
Aug 07, 2015 | 17.87 | 17.93 | 17.47 | 17.74 | 4,809,938 | -0.17(-0.95%) |
Aug 06, 2015 | 18.15 | 18.27 | 17.85 | 17.91 | 3,271,959 | -0.13(-0.72%) |
Aug 05, 2015 | 18.71 | 18.74 | 18.01 | 18.04 | 4,729,885 | -0.51(-2.74%) |
Aug 04, 2015 | 18.61 | 18.76 | 18.42 | 18.55 | 4,769,479 | +0.10(+0.52%) |
Aug 03, 2015 | 18.38 | 18.56 | 18.21 | 18.45 | 5,747,890 | +0.07(+0.40%) |
Jul 31, 2015 | 18.55 | 18.57 | 18.32 | 18.38 | 4,456,787 | -0.18(-0.96%) |
Jul 30, 2015 | 18.48 | 18.64 | 18.35 | 18.56 | 3,820,541 | +0.01(+0.04%) |
Jul 29, 2015 | 18.27 | 18.70 | 18.19 | 18.55 | 8,771,581 | +0.41(+2.27%) |
Jul 28, 2015 | 17.60 | 18.31 | 17.60 | 18.14 | 12,139,494 | +0.74(+4.27%) |
Jul 27, 2015 | 17.49 | 17.63 | 17.25 | 17.39 | 4,662,247 | -0.24(-1.37%) |
Jul 24, 2015 | 17.87 | 18.06 | 17.64 | 17.64 | 3,293,426 | -0.43(-2.37%) |
Jul 23, 2015 | 18.30 | 18.43 | 17.99 | 18.06 | 2,361,849 | -0.23(-1.28%) |
Jul 22, 2015 | 18.08 | 18.41 | 18.01 | 18.30 | 4,310,638 | +0.14(+0.76%) |
Jul 21, 2015 | 18.01 | 18.26 | 18.01 | 18.16 | 1,814,529 | +0.09(+0.49%) |
Jul 20, 2015 | 18.14 | 18.22 | 17.98 | 18.07 | 2,921,041 | -0.02(-0.13%) |
Jul 17, 2015 | 18.10 | 18.14 | 17.97 | 18.10 | 2,135,780 | +0.02(+0.09%) |
Jul 16, 2015 | 18.21 | 18.35 | 17.98 | 18.08 | 3,026,479 | -0.03(-0.18%) |
Jul 15, 2015 | 18.18 | 18.31 | 18.00 | 18.11 | 3,144,559 | -0.05(-0.27%) |
Jul 14, 2015 | 18.10 | 18.29 | 18.09 | 18.16 | 2,650,908 | +0.04(+0.22%) |
Jul 13, 2015 | 17.99 | 18.16 | 17.90 | 18.12 | 8,004,694 | +0.22(+1.22%) |
Jul 10, 2015 | 17.84 | 18.02 | 17.69 | 17.90 | 5,623,428 | +0.24(+1.37%) |
Jul 09, 2015 | 18.01 | 18.04 | 17.66 | 17.66 | 6,317,037 | -0.15(-0.82%) |
Jul 08, 2015 | 18.14 | 18.24 | 17.68 | 17.80 | 5,629,405 | -0.53(-2.90%) |
Jul 07, 2015 | 18.15 | 18.36 | 17.85 | 18.34 | 5,617,394 | +0.21(+1.16%) |
Jul 06, 2015 | 18.17 | 18.20 | 18.00 | 18.13 | 4,018,591 | -0.22(-1.19%) |
Jul 02, 2015 | 18.46 | 18.35 | 18.35 | 18.35 | 2,993,249 | -0.12(-0.66%) |