Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 14.64 | 16.23 | 14.59 | 16.13 | 187,644 | +1.76(+12.25%) |
Sep 29, 2015 | 14.55 | 15.29 | 14.26 | 14.37 | 275,382 | -0.24(-1.64%) |
Sep 28, 2015 | 15.28 | 15.46 | 14.31 | 14.61 | 302,482 | -0.68(-4.45%) |
Sep 25, 2015 | 15.61 | 15.71 | 15.10 | 15.29 | 207,735 | -0.39(-2.49%) |
Sep 24, 2015 | 14.80 | 15.90 | 14.07 | 15.68 | 332,417 | +0.91(+6.16%) |
Sep 23, 2015 | 15.78 | 15.79 | 14.75 | 14.77 | 351,972 | -0.73(-4.71%) |
Sep 22, 2015 | 16.16 | 16.19 | 15.19 | 15.50 | 351,635 | -0.76(-4.67%) |
Sep 21, 2015 | 16.60 | 16.99 | 16.16 | 16.26 | 282,221 | -0.21(-1.28%) |
Sep 18, 2015 | 17.15 | 17.85 | 16.47 | 16.47 | 159,587 | -1.11(-6.31%) |
Sep 17, 2015 | 17.67 | 17.82 | 17.38 | 17.58 | 102,343 | -0.14(-0.79%) |
Sep 16, 2015 | 17.16 | 17.82 | 17.12 | 17.72 | 73,850 | +0.60(+3.50%) |
Sep 15, 2015 | 16.88 | 17.48 | 16.88 | 17.12 | 87,187 | +0.22(+1.30%) |
Sep 14, 2015 | 17.44 | 17.58 | 16.61 | 16.90 | 126,947 | -0.34(-1.97%) |
Sep 11, 2015 | 18.20 | 18.23 | 17.24 | 17.24 | 116,630 | -1.01(-5.53%) |
Sep 10, 2015 | 18.25 | 18.41 | 18.04 | 18.25 | 65,050 | -0.07(-0.38%) |
Sep 09, 2015 | 18.55 | 19.07 | 18.25 | 18.32 | 67,048 | -0.21(-1.13%) |
Sep 08, 2015 | 19.26 | 19.39 | 18.52 | 18.53 | 121,483 | -0.71(-3.69%) |
Sep 04, 2015 | 19.55 | 19.24 | 19.24 | 19.24 | 95,800 | -0.45(-2.29%) |
Sep 03, 2015 | 19.29 | 20.07 | 19.07 | 19.69 | 185,467 | +0.76(+4.01%) |
Sep 02, 2015 | 18.67 | 19.01 | 18.52 | 18.93 | 63,527 | +0.41(+2.21%) |
Sep 01, 2015 | 19.01 | 19.19 | 18.52 | 18.52 | 135,418 | -0.70(-3.64%) |
Aug 31, 2015 | 19.19 | 20.10 | 18.81 | 19.22 | 247,078 | +0.15(+0.79%) |
Aug 28, 2015 | 18.83 | 19.90 | 18.72 | 19.07 | 125,893 | +0.39(+2.09%) |
Aug 27, 2015 | 17.64 | 18.79 | 17.41 | 18.68 | 111,603 | +1.38(+7.98%) |
Aug 26, 2015 | 17.64 | 17.64 | 17.20 | 17.30 | 118,790 | -0.41(-2.32%) |
Aug 25, 2015 | 18.99 | 18.99 | 17.22 | 17.71 | 254,845 | -0.52(-2.85%) |
Aug 24, 2015 | 17.02 | 18.61 | 16.33 | 18.23 | 235,483 | +0.36(+2.01%) |
Aug 21, 2015 | 18.00 | 18.07 | 17.83 | 17.87 | 188,723 | -0.19(-1.05%) |
Aug 20, 2015 | 18.40 | 18.53 | 18.00 | 18.06 | 68,978 | -0.55(-2.96%) |
Aug 19, 2015 | 18.30 | 18.73 | 18.02 | 18.61 | 93,182 | +0.10(+0.54%) |
Aug 18, 2015 | 18.65 | 19.16 | 18.36 | 18.51 | 73,542 | -0.22(-1.17%) |
Aug 17, 2015 | 18.86 | 19.17 | 18.65 | 18.73 | 56,117 | -0.36(-1.89%) |
Aug 14, 2015 | 18.64 | 19.31 | 18.64 | 19.09 | 79,771 | +0.34(+1.81%) |
Aug 13, 2015 | 19.08 | 19.34 | 18.61 | 18.75 | 87,038 | -0.59(-3.05%) |
Aug 12, 2015 | 18.39 | 19.50 | 18.12 | 19.34 | 138,088 | +0.63(+3.37%) |
Aug 11, 2015 | 18.72 | 18.81 | 18.01 | 18.71 | 115,763 | -0.29(-1.53%) |
Aug 10, 2015 | 18.30 | 19.01 | 18.00 | 19.00 | 164,537 | +0.82(+4.51%) |
Aug 07, 2015 | 18.32 | 18.76 | 18.00 | 18.18 | 83,376 | -0.21(-1.14%) |
Aug 06, 2015 | 19.34 | 19.34 | 17.80 | 18.39 | 339,105 | -1.24(-6.32%) |
Aug 05, 2015 | 20.17 | 20.40 | 19.35 | 19.63 | 203,365 | -0.19(-0.96%) |
Aug 04, 2015 | 20.51 | 20.71 | 19.73 | 19.82 | 169,391 | -0.79(-3.83%) |
Aug 03, 2015 | 20.96 | 21.25 | 20.21 | 20.61 | 224,740 | -0.67(-3.15%) |
Jul 31, 2015 | 21.20 | 21.77 | 20.90 | 21.28 | 174,303 | +0.20(+0.95%) |
Jul 30, 2015 | 19.99 | 21.25 | 19.99 | 21.08 | 240,893 | +1.14(+5.72%) |
Jul 29, 2015 | 19.58 | 20.36 | 19.10 | 19.94 | 111,242 | +0.28(+1.42%) |
Jul 28, 2015 | 19.34 | 19.67 | 18.98 | 19.66 | 157,883 | +0.52(+2.72%) |
Jul 27, 2015 | 19.71 | 19.93 | 18.97 | 19.14 | 100,995 | -0.79(-3.96%) |
Jul 24, 2015 | 19.80 | 20.12 | 19.80 | 19.93 | 235,334 | -0.07(-0.35%) |
Jul 23, 2015 | 19.86 | 20.49 | 19.53 | 20.00 | 335,552 | +0.12(+0.60%) |
Jul 22, 2015 | 21.29 | 21.29 | 19.82 | 19.88 | 258,278 | -1.32(-6.23%) |
Jul 21, 2015 | 20.88 | 21.55 | 20.88 | 21.20 | 117,776 | +0.32(+1.53%) |
Jul 20, 2015 | 21.62 | 21.88 | 20.85 | 20.88 | 160,369 | -0.63(-2.93%) |
Jul 17, 2015 | 21.65 | 21.95 | 21.25 | 21.51 | 175,429 | -0.17(-0.78%) |
Jul 16, 2015 | 21.25 | 21.77 | 21.04 | 21.68 | 95,105 | +0.71(+3.39%) |
Jul 15, 2015 | 21.06 | 21.69 | 20.86 | 20.97 | 189,528 | -0.31(-1.46%) |
Jul 14, 2015 | 22.03 | 22.48 | 20.83 | 21.28 | 237,287 | -0.64(-2.92%) |
Jul 13, 2015 | 21.42 | 22.30 | 21.40 | 21.92 | 258,430 | +0.52(+2.43%) |
Jul 10, 2015 | 21.27 | 21.65 | 21.00 | 21.40 | 128,766 | +0.40(+1.90%) |
Jul 09, 2015 | 20.63 | 21.68 | 20.61 | 21.00 | 200,503 | +0.50(+2.44%) |
Jul 08, 2015 | 21.35 | 21.81 | 20.42 | 20.50 | 228,428 | -0.85(-3.98%) |
Jul 07, 2015 | 21.75 | 21.91 | 20.42 | 21.35 | 398,373 | -0.40(-1.84%) |
Jul 06, 2015 | 22.66 | 22.79 | 21.55 | 21.75 | 406,632 | -0.98(-4.31%) |
Jul 02, 2015 | 22.50 | 22.73 | 22.73 | 22.73 | 315,800 | +0.24(+1.07%) |