Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 16.13 | 16.39 | 16.11 | 16.20 | 38,606 | +0.18(+1.14%) |
Sep 29, 2015 | 16.24 | 16.30 | 16.01 | 16.01 | 91,971 | -0.17(-1.08%) |
Sep 28, 2015 | 16.42 | 16.51 | 16.17 | 16.19 | 90,305 | -0.28(-1.72%) |
Sep 25, 2015 | 16.53 | 16.75 | 16.43 | 16.47 | 48,894 | -0.03(-0.20%) |
Sep 24, 2015 | 16.19 | 16.57 | 16.16 | 16.50 | 53,838 | +0.21(+1.28%) |
Sep 23, 2015 | 16.26 | 16.37 | 16.07 | 16.30 | 41,676 | +0.07(+0.46%) |
Sep 22, 2015 | 16.11 | 16.36 | 16.02 | 16.22 | 42,902 | -0.01(-0.05%) |
Sep 21, 2015 | 15.91 | 16.43 | 15.85 | 16.23 | 58,908 | +0.27(+1.72%) |
Sep 18, 2015 | 16.52 | 16.55 | 15.83 | 15.96 | 174,439 | -0.77(-4.58%) |
Sep 17, 2015 | 17.06 | 17.10 | 16.52 | 16.72 | 73,322 | -0.31(-1.81%) |
Sep 16, 2015 | 16.48 | 17.18 | 16.45 | 17.03 | 53,681 | +0.62(+3.75%) |
Sep 15, 2015 | 16.31 | 16.59 | 16.30 | 16.41 | 65,342 | +0.02(+0.15%) |
Sep 14, 2015 | 16.52 | 16.55 | 16.28 | 16.39 | 67,331 | -0.14(-0.86%) |
Sep 11, 2015 | 16.29 | 16.65 | 16.26 | 16.53 | 57,453 | +0.12(+0.76%) |
Sep 10, 2015 | 16.79 | 16.90 | 16.34 | 16.40 | 51,048 | -0.37(-2.18%) |
Sep 09, 2015 | 17.05 | 17.05 | 16.63 | 16.77 | 34,678 | -0.17(-0.98%) |
Sep 08, 2015 | 17.00 | 17.10 | 16.87 | 16.94 | 44,761 | +0.12(+0.74%) |
Sep 04, 2015 | 16.52 | 16.81 | 16.81 | 16.81 | 35,545 | +0.14(+0.85%) |
Sep 03, 2015 | 16.64 | 16.88 | 16.52 | 16.67 | 121,711 | +0.05(+0.30%) |
Sep 02, 2015 | 16.42 | 16.65 | 16.21 | 16.62 | 63,216 | +0.38(+2.36%) |
Sep 01, 2015 | 16.00 | 16.36 | 15.97 | 16.24 | 103,938 | +0.01(+0.05%) |
Aug 31, 2015 | 16.34 | 16.49 | 16.10 | 16.23 | 113,179 | -0.11(-0.66%) |
Aug 28, 2015 | 16.29 | 16.42 | 16.01 | 16.34 | 105,702 | -0.03(-0.20%) |
Aug 27, 2015 | 16.55 | 16.61 | 16.07 | 16.37 | 112,675 | -0.16(-0.96%) |
Aug 26, 2015 | 16.93 | 16.93 | 15.24 | 16.53 | 226,995 | -0.13(-0.80%) |
Aug 25, 2015 | 17.13 | 17.13 | 16.35 | 16.66 | 220,130 | +0.01(+0.05%) |
Aug 24, 2015 | 16.65 | 16.75 | 14.97 | 16.65 | 184,854 | -0.14(-0.84%) |
Aug 21, 2015 | 16.58 | 16.97 | 16.57 | 16.80 | 74,037 | -0.05(-0.30%) |
Aug 20, 2015 | 16.65 | 17.05 | 16.48 | 16.85 | 111,381 | +0.17(+1.00%) |
Aug 19, 2015 | 16.68 | 16.90 | 16.56 | 16.68 | 70,240 | -0.03(-0.20%) |
Aug 18, 2015 | 16.84 | 16.98 | 16.57 | 16.71 | 94,339 | -0.20(-1.18%) |
Aug 17, 2015 | 16.71 | 17.18 | 16.59 | 16.91 | 105,967 | +0.13(+0.79%) |
Aug 14, 2015 | 16.82 | 16.95 | 16.61 | 16.78 | 103,863 | -0.12(-0.69%) |
Aug 13, 2015 | 16.87 | 17.05 | 16.68 | 16.90 | 75,383 | +0.13(+0.80%) |
Aug 12, 2015 | 16.43 | 17.00 | 16.40 | 16.76 | 85,365 | +0.22(+1.31%) |
Aug 11, 2015 | 16.75 | 16.75 | 16.47 | 16.55 | 98,261 | -0.20(-1.19%) |
Aug 10, 2015 | 16.70 | 16.96 | 16.68 | 16.75 | 90,848 | +0.17(+1.00%) |
Aug 07, 2015 | 16.45 | 16.86 | 16.45 | 16.58 | 67,766 | +0.01(+0.05%) |
Aug 06, 2015 | 16.70 | 16.83 | 16.46 | 16.57 | 82,299 | -0.07(-0.45%) |
Aug 05, 2015 | 16.87 | 17.20 | 16.53 | 16.65 | 111,186 | -0.19(-1.14%) |
Aug 04, 2015 | 17.07 | 17.25 | 16.65 | 16.84 | 176,726 | -0.37(-2.16%) |
Aug 03, 2015 | 18.02 | 18.42 | 17.13 | 17.21 | 120,090 | -0.89(-4.89%) |
Jul 31, 2015 | 18.09 | 18.62 | 17.94 | 18.10 | 70,879 | +0.01(+0.05%) |
Jul 30, 2015 | 18.27 | 18.57 | 18.00 | 18.09 | 83,826 | -0.30(-1.62%) |
Jul 29, 2015 | 18.71 | 19.22 | 18.08 | 18.39 | 98,892 | -0.24(-1.29%) |
Jul 28, 2015 | 18.83 | 19.29 | 18.01 | 18.62 | 137,089 | -0.95(-4.86%) |
Jul 27, 2015 | 19.79 | 20.01 | 19.40 | 19.58 | 112,133 | -0.33(-1.66%) |
Jul 24, 2015 | 19.94 | 20.11 | 19.77 | 19.91 | 140,408 | -0.09(-0.46%) |
Jul 23, 2015 | 20.60 | 20.66 | 19.92 | 20.00 | 77,876 | -0.50(-2.46%) |
Jul 22, 2015 | 20.45 | 20.68 | 20.40 | 20.50 | 46,735 | +0.06(+0.28%) |
Jul 21, 2015 | 20.89 | 20.98 | 20.44 | 20.45 | 60,249 | -0.46(-2.18%) |
Jul 20, 2015 | 21.47 | 21.56 | 20.88 | 20.90 | 73,937 | -0.60(-2.77%) |
Jul 17, 2015 | 21.70 | 21.79 | 21.43 | 21.50 | 57,736 | -0.12(-0.54%) |
Jul 16, 2015 | 21.67 | 21.95 | 21.55 | 21.61 | 49,949 | +0.13(+0.62%) |
Jul 15, 2015 | 21.62 | 21.69 | 21.45 | 21.48 | 29,679 | -0.17(-0.80%) |
Jul 14, 2015 | 21.47 | 21.96 | 21.46 | 21.65 | 113,698 | +0.18(+0.85%) |
Jul 13, 2015 | 21.41 | 21.84 | 21.41 | 21.47 | 50,355 | +0.07(+0.31%) |
Jul 10, 2015 | 21.25 | 21.56 | 21.25 | 21.41 | 85,563 | +0.31(+1.49%) |
Jul 09, 2015 | 21.35 | 21.35 | 20.42 | 21.09 | 69,102 | +0.07(+0.31%) |
Jul 08, 2015 | 20.87 | 21.31 | 20.78 | 21.02 | 62,965 | +0.07(+0.32%) |
Jul 07, 2015 | 21.48 | 21.53 | 20.88 | 20.96 | 78,007 | -0.56(-2.61%) |
Jul 06, 2015 | 21.36 | 21.85 | 21.36 | 21.52 | 70,758 | +0.11(+0.50%) |
Jul 02, 2015 | 21.79 | 21.41 | 21.41 | 21.41 | 39,883 | -0.31(-1.45%) |