Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 17.10 | 18.92 | 16.89 | 18.78 | 469,425 | +1.89(+11.19%) |
Sep 29, 2015 | 17.69 | 18.20 | 16.67 | 16.89 | 366,298 | -0.73(-4.14%) |
Sep 28, 2015 | 17.49 | 17.74 | 17.20 | 17.62 | 308,919 | -0.02(-0.11%) |
Sep 25, 2015 | 18.89 | 19.12 | 17.50 | 17.64 | 386,295 | -1.00(-5.36%) |
Sep 24, 2015 | 18.63 | 18.72 | 18.25 | 18.64 | 236,927 | -0.14(-0.75%) |
Sep 23, 2015 | 18.98 | 19.32 | 18.55 | 18.78 | 202,739 | -0.12(-0.63%) |
Sep 22, 2015 | 19.39 | 19.48 | 18.71 | 18.90 | 217,630 | -0.82(-4.16%) |
Sep 21, 2015 | 19.62 | 19.80 | 18.87 | 19.72 | 275,175 | +0.18(+0.92%) |
Sep 18, 2015 | 19.22 | 19.72 | 19.05 | 19.54 | 614,401 | -0.03(-0.15%) |
Sep 17, 2015 | 19.82 | 20.09 | 19.53 | 19.57 | 239,217 | -0.32(-1.61%) |
Sep 16, 2015 | 19.17 | 20.30 | 19.13 | 19.89 | 313,354 | +0.88(+4.63%) |
Sep 15, 2015 | 18.86 | 19.13 | 18.64 | 19.01 | 352,458 | +0.15(+0.80%) |
Sep 14, 2015 | 20.04 | 20.20 | 18.64 | 18.86 | 665,381 | -1.46(-7.19%) |
Sep 11, 2015 | 21.00 | 21.16 | 19.77 | 20.32 | 354,369 | -0.94(-4.42%) |
Sep 10, 2015 | 20.72 | 21.59 | 20.63 | 21.26 | 223,761 | +0.49(+2.36%) |
Sep 09, 2015 | 22.00 | 22.40 | 20.66 | 20.77 | 363,880 | -0.89(-4.11%) |
Sep 08, 2015 | 20.69 | 22.20 | 20.51 | 21.66 | 436,633 | +1.49(+7.39%) |
Sep 04, 2015 | 20.23 | 20.17 | 20.17 | 20.17 | 217,700 | -0.34(-1.66%) |
Sep 03, 2015 | 20.48 | 20.64 | 20.29 | 20.51 | 210,280 | +0.04(+0.20%) |
Sep 02, 2015 | 20.04 | 20.48 | 19.68 | 20.47 | 295,938 | +0.80(+4.07%) |
Sep 01, 2015 | 20.13 | 20.50 | 19.51 | 19.67 | 335,234 | -0.94(-4.56%) |
Aug 31, 2015 | 21.00 | 21.21 | 20.51 | 20.61 | 422,944 | -0.50(-2.37%) |
Aug 28, 2015 | 20.48 | 21.55 | 20.45 | 21.11 | 314,634 | +0.62(+3.03%) |
Aug 27, 2015 | 19.79 | 20.76 | 19.60 | 20.49 | 351,136 | +0.79(+4.01%) |
Aug 26, 2015 | 19.55 | 19.73 | 18.95 | 19.70 | 434,524 | +0.52(+2.71%) |
Aug 25, 2015 | 19.76 | 19.99 | 19.05 | 19.18 | 431,965 | +0.12(+0.63%) |
Aug 24, 2015 | 18.57 | 19.93 | 17.99 | 19.06 | 771,895 | -0.83(-4.17%) |
Aug 21, 2015 | 19.80 | 20.23 | 19.58 | 19.89 | 458,108 | -0.44(-2.16%) |
Aug 20, 2015 | 21.44 | 21.60 | 20.31 | 20.33 | 402,140 | -1.39(-6.40%) |
Aug 19, 2015 | 21.63 | 22.00 | 21.24 | 21.72 | 338,912 | -0.11(-0.50%) |
Aug 18, 2015 | 22.00 | 22.29 | 21.77 | 21.83 | 405,489 | -0.04(-0.18%) |
Aug 17, 2015 | 21.96 | 22.70 | 21.50 | 21.87 | 1,875,820 | -0.24(-1.09%) |
Aug 14, 2015 | 22.38 | 22.76 | 21.75 | 22.11 | 326,193 | -0.40(-1.78%) |
Aug 13, 2015 | 22.32 | 22.79 | 22.21 | 22.51 | 623,989 | +0.13(+0.58%) |
Aug 12, 2015 | 21.80 | 22.49 | 21.55 | 22.38 | 489,308 | +0.28(+1.27%) |
Aug 11, 2015 | 21.65 | 22.36 | 21.30 | 22.10 | 817,015 | +0.11(+0.50%) |
Aug 10, 2015 | 21.87 | 22.23 | 21.41 | 21.99 | 521,138 | +0.14(+0.64%) |
Aug 07, 2015 | 20.71 | 21.87 | 20.41 | 21.85 | 582,036 | +0.90(+4.30%) |
Aug 06, 2015 | 19.95 | 21.56 | 19.70 | 20.95 | 1,646,514 | +1.95(+10.26%) |
Aug 05, 2015 | 19.10 | 19.55 | 18.86 | 19.00 | 435,813 | +0.27(+1.44%) |
Aug 04, 2015 | 18.98 | 19.20 | 18.53 | 18.73 | 250,313 | -0.29(-1.52%) |
Aug 03, 2015 | 19.59 | 19.79 | 18.60 | 19.02 | 291,709 | -0.43(-2.21%) |
Jul 31, 2015 | 18.53 | 19.83 | 18.51 | 19.45 | 361,388 | +0.89(+4.80%) |
Jul 30, 2015 | 18.15 | 18.68 | 18.05 | 18.56 | 206,526 | +0.36(+1.98%) |
Jul 29, 2015 | 18.44 | 18.47 | 18.02 | 18.20 | 151,969 | -0.22(-1.19%) |
Jul 28, 2015 | 18.41 | 18.46 | 17.43 | 18.42 | 209,842 | +0.18(+0.99%) |
Jul 27, 2015 | 18.27 | 18.59 | 18.00 | 18.24 | 257,774 | -0.31(-1.67%) |
Jul 24, 2015 | 18.71 | 18.92 | 18.40 | 18.55 | 198,126 | -0.17(-0.91%) |
Jul 23, 2015 | 18.36 | 19.00 | 18.36 | 18.72 | 299,136 | +0.41(+2.24%) |
Jul 22, 2015 | 18.51 | 18.81 | 17.95 | 18.31 | 171,569 | -0.36(-1.93%) |
Jul 21, 2015 | 18.51 | 18.93 | 18.23 | 18.67 | 176,625 | +0.09(+0.48%) |
Jul 20, 2015 | 19.25 | 19.59 | 18.07 | 18.58 | 270,724 | -0.70(-3.63%) |
Jul 17, 2015 | 19.34 | 19.52 | 19.06 | 19.28 | 355,423 | +0.00(+0.00%) |
Jul 16, 2015 | 19.30 | 19.54 | 18.84 | 19.28 | 498,952 | -0.25(-1.28%) |
Jul 15, 2015 | 19.70 | 19.85 | 19.29 | 19.53 | 251,921 | -0.17(-0.86%) |
Jul 14, 2015 | 19.85 | 20.33 | 19.34 | 19.70 | 456,453 | -0.26(-1.30%) |
Jul 13, 2015 | 19.26 | 20.93 | 18.71 | 19.96 | 1,830,196 | +3.05(+18.04%) |
Jul 10, 2015 | 16.51 | 17.07 | 16.35 | 16.91 | 235,021 | +0.72(+4.45%) |
Jul 09, 2015 | 16.28 | 16.56 | 15.54 | 16.19 | 193,850 | +0.14(+0.87%) |
Jul 08, 2015 | 17.05 | 17.05 | 15.80 | 16.05 | 250,616 | -1.14(-6.63%) |
Jul 07, 2015 | 17.15 | 17.43 | 15.88 | 17.19 | 314,138 | +0.13(+0.76%) |
Jul 06, 2015 | 16.93 | 17.59 | 16.68 | 17.06 | 166,068 | +0.00(+0.00%) |
Jul 02, 2015 | 17.96 | 17.06 | 17.06 | 17.06 | 326,200 | -1.01(-5.59%) |