Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 17.20 | 17.39 | 17.12 | 17.38 | 28,853,224 | +0.46(+2.72%) |
Sep 29, 2015 | 17.20 | 17.20 | 16.82 | 16.92 | 24,504,416 | -0.12(-0.71%) |
Sep 28, 2015 | 17.43 | 17.47 | 17.01 | 17.04 | 15,142,142 | -0.93(-5.18%) |
Sep 25, 2015 | 18.21 | 18.21 | 17.86 | 17.97 | 11,853,295 | +0.05(+0.31%) |
Sep 24, 2015 | 17.78 | 18.00 | 17.67 | 17.91 | 7,570,011 | -0.16(-0.88%) |
Sep 23, 2015 | 18.16 | 18.22 | 18.02 | 18.07 | 7,793,473 | +0.03(+0.15%) |
Sep 22, 2015 | 18.04 | 18.10 | 17.88 | 18.04 | 7,365,191 | -0.44(-2.40%) |
Sep 21, 2015 | 18.54 | 18.57 | 18.34 | 18.49 | 4,519,803 | +0.05(+0.30%) |
Sep 18, 2015 | 18.42 | 18.62 | 18.38 | 18.43 | 7,768,080 | -0.10(-0.53%) |
Sep 17, 2015 | 18.45 | 18.71 | 18.38 | 18.53 | 7,681,353 | -0.19(-1.02%) |
Sep 16, 2015 | 18.65 | 18.74 | 18.62 | 18.72 | 5,300,139 | +0.25(+1.36%) |
Sep 15, 2015 | 18.32 | 18.55 | 18.32 | 18.47 | 12,886,299 | -0.30(-1.60%) |
Sep 14, 2015 | 18.72 | 18.84 | 18.63 | 18.77 | 5,288,748 | -0.22(-1.15%) |
Sep 11, 2015 | 18.83 | 19.01 | 18.80 | 18.99 | 7,331,241 | -0.28(-1.48%) |
Sep 10, 2015 | 19.25 | 19.37 | 19.18 | 19.28 | 6,753,374 | +0.19(+0.97%) |
Sep 09, 2015 | 19.51 | 19.52 | 19.06 | 19.09 | 5,644,315 | -0.14(-0.71%) |
Sep 08, 2015 | 19.32 | 19.35 | 19.05 | 19.23 | 5,406,612 | +0.67(+3.63%) |
Sep 04, 2015 | 18.66 | 18.55 | 18.55 | 18.55 | 5,538,923 | -0.29(-1.54%) |
Sep 03, 2015 | 18.89 | 19.01 | 18.80 | 18.84 | 6,040,686 | +0.04(+0.20%) |
Sep 02, 2015 | 18.80 | 18.81 | 18.51 | 18.80 | 7,428,855 | +0.38(+2.05%) |
Sep 01, 2015 | 18.48 | 18.59 | 18.36 | 18.43 | 8,849,986 | -0.45(-2.38%) |
Aug 31, 2015 | 18.99 | 19.00 | 18.76 | 18.88 | 4,743,127 | -0.20(-1.06%) |
Aug 28, 2015 | 18.87 | 19.14 | 18.84 | 19.08 | 6,460,436 | +0.02(+0.09%) |
Aug 27, 2015 | 18.93 | 19.10 | 18.79 | 19.06 | 9,849,542 | +0.32(+1.69%) |
Aug 26, 2015 | 18.83 | 18.83 | 18.22 | 18.74 | 13,263,190 | +0.49(+2.70%) |
Aug 25, 2015 | 19.16 | 19.17 | 18.24 | 18.25 | 14,805,942 | -0.03(-0.18%) |
Aug 24, 2015 | 18.33 | 18.83 | 18.10 | 18.28 | 22,147,774 | -0.78(-4.08%) |
Aug 21, 2015 | 19.55 | 19.67 | 19.06 | 19.06 | 8,848,373 | -0.74(-3.76%) |
Aug 20, 2015 | 20.11 | 20.15 | 19.81 | 19.81 | 6,073,078 | -0.43(-2.14%) |
Aug 19, 2015 | 20.45 | 20.45 | 20.05 | 20.24 | 4,899,089 | -0.32(-1.54%) |
Aug 18, 2015 | 20.56 | 20.62 | 20.49 | 20.56 | 2,379,450 | +0.05(+0.27%) |
Aug 17, 2015 | 20.34 | 20.56 | 20.29 | 20.50 | 3,059,968 | -0.04(-0.21%) |
Aug 14, 2015 | 20.41 | 20.55 | 20.38 | 20.55 | 3,771,180 | +0.13(+0.62%) |
Aug 13, 2015 | 20.43 | 20.53 | 20.38 | 20.42 | 3,240,974 | -0.07(-0.32%) |
Aug 12, 2015 | 20.36 | 20.49 | 20.13 | 20.49 | 7,727,155 | -0.08(-0.37%) |
Aug 11, 2015 | 20.64 | 20.72 | 20.48 | 20.56 | 4,166,721 | -0.22(-1.08%) |
Aug 10, 2015 | 20.60 | 20.86 | 20.58 | 20.79 | 6,796,664 | +0.14(+0.69%) |
Aug 07, 2015 | 20.61 | 20.66 | 20.47 | 20.64 | 8,138,278 | -0.13(-0.61%) |
Aug 06, 2015 | 20.96 | 20.98 | 20.72 | 20.77 | 5,565,089 | -0.17(-0.81%) |
Aug 05, 2015 | 20.85 | 21.04 | 20.83 | 20.94 | 5,648,435 | +0.34(+1.65%) |
Aug 04, 2015 | 20.68 | 20.70 | 20.56 | 20.60 | 3,697,017 | +0.04(+0.19%) |
Aug 03, 2015 | 20.67 | 20.68 | 20.41 | 20.56 | 4,707,290 | -0.12(-0.58%) |
Jul 31, 2015 | 20.72 | 20.79 | 20.65 | 20.68 | 4,810,055 | +0.01(+0.03%) |
Jul 30, 2015 | 20.57 | 20.75 | 20.43 | 20.68 | 5,846,851 | +0.09(+0.43%) |
Jul 29, 2015 | 20.59 | 20.75 | 20.52 | 20.59 | 7,256,767 | +0.41(+2.01%) |
Jul 28, 2015 | 20.08 | 20.23 | 20.03 | 20.18 | 4,582,114 | +0.14(+0.71%) |
Jul 27, 2015 | 20.10 | 20.17 | 19.99 | 20.04 | 6,269,024 | -0.16(-0.81%) |
Jul 24, 2015 | 20.34 | 20.45 | 20.12 | 20.21 | 8,031,710 | +0.39(+1.99%) |
Jul 23, 2015 | 19.83 | 19.85 | 19.68 | 19.81 | 7,590,845 | -0.14(-0.69%) |
Jul 22, 2015 | 19.91 | 20.00 | 19.87 | 19.95 | 3,305,381 | -0.09(-0.46%) |
Jul 21, 2015 | 20.16 | 20.16 | 20.00 | 20.04 | 4,476,258 | -0.33(-1.61%) |
Jul 20, 2015 | 20.28 | 20.45 | 20.22 | 20.37 | 6,945,166 | +0.10(+0.51%) |
Jul 17, 2015 | 20.22 | 20.32 | 20.14 | 20.27 | 4,190,887 | -0.01(-0.05%) |
Jul 16, 2015 | 20.24 | 20.34 | 20.21 | 20.28 | 5,447,185 | +0.14(+0.71%) |
Jul 15, 2015 | 20.21 | 20.21 | 20.03 | 20.14 | 7,282,322 | -0.11(-0.57%) |
Jul 14, 2015 | 20.12 | 20.30 | 20.10 | 20.25 | 4,097,970 | +0.22(+1.12%) |
Jul 13, 2015 | 20.10 | 20.17 | 20.01 | 20.03 | 4,454,713 | +0.07(+0.33%) |
Jul 10, 2015 | 19.93 | 20.03 | 19.87 | 19.96 | 8,820,076 | +0.59(+3.02%) |
Jul 09, 2015 | 19.46 | 19.51 | 19.36 | 19.37 | 5,693,477 | +0.15(+0.78%) |
Jul 08, 2015 | 19.24 | 19.34 | 19.14 | 19.22 | 5,993,172 | -0.29(-1.47%) |
Jul 07, 2015 | 19.43 | 19.53 | 19.05 | 19.51 | 12,944,860 | -0.19(-0.95%) |
Jul 06, 2015 | 19.72 | 19.83 | 19.64 | 19.70 | 4,973,389 | -0.38(-1.91%) |
Jul 02, 2015 | 20.12 | 20.08 | 20.08 | 20.08 | 3,804,893 | +0.08(+0.41%) |