Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 15.35 | 15.41 | 15.21 | 15.41 | 1,661,928 | +0.46(+3.10%) |
Sep 29, 2015 | 14.76 | 15.03 | 14.73 | 14.94 | 1,918,230 | +0.21(+1.43%) |
Sep 28, 2015 | 15.09 | 15.09 | 14.73 | 14.73 | 2,163,448 | -0.50(-3.31%) |
Sep 25, 2015 | 15.49 | 15.50 | 15.20 | 15.24 | 1,872,557 | -0.12(-0.75%) |
Sep 24, 2015 | 14.71 | 15.36 | 14.65 | 15.35 | 2,435,535 | +0.27(+1.81%) |
Sep 23, 2015 | 15.47 | 15.49 | 15.07 | 15.08 | 1,150,373 | -0.48(-3.11%) |
Sep 22, 2015 | 15.56 | 15.62 | 15.38 | 15.56 | 1,087,358 | -0.36(-2.27%) |
Sep 21, 2015 | 16.03 | 16.07 | 15.85 | 15.92 | 800,693 | -0.08(-0.47%) |
Sep 18, 2015 | 16.36 | 16.44 | 16.00 | 16.00 | 1,039,976 | -0.55(-3.33%) |
Sep 17, 2015 | 16.44 | 16.91 | 16.40 | 16.55 | 1,302,384 | -0.14(-0.86%) |
Sep 16, 2015 | 16.40 | 16.69 | 16.40 | 16.69 | 1,463,630 | +0.50(+3.07%) |
Sep 15, 2015 | 16.01 | 16.20 | 16.00 | 16.20 | 507,079 | +0.07(+0.42%) |
Sep 14, 2015 | 15.88 | 16.14 | 15.75 | 16.13 | 573,233 | +0.31(+1.94%) |
Sep 11, 2015 | 15.91 | 15.96 | 15.79 | 15.82 | 439,064 | -0.12(-0.77%) |
Sep 10, 2015 | 15.65 | 16.07 | 15.35 | 15.95 | 1,859,308 | -0.11(-0.68%) |
Sep 09, 2015 | 16.38 | 16.49 | 16.04 | 16.05 | 793,662 | -0.08(-0.51%) |
Sep 08, 2015 | 16.23 | 16.28 | 16.06 | 16.14 | 753,715 | +0.27(+1.67%) |
Sep 04, 2015 | 16.19 | 15.87 | 15.87 | 15.87 | 1,275,430 | -0.59(-3.56%) |
Sep 03, 2015 | 16.13 | 16.52 | 16.12 | 16.46 | 1,291,051 | +0.22(+1.38%) |
Sep 02, 2015 | 16.27 | 16.31 | 15.95 | 16.23 | 1,436,814 | +0.16(+1.02%) |
Sep 01, 2015 | 16.20 | 16.40 | 16.03 | 16.07 | 2,247,085 | -0.63(-3.76%) |
Aug 31, 2015 | 16.25 | 16.72 | 16.18 | 16.69 | 1,203,886 | -0.14(-0.81%) |
Aug 28, 2015 | 16.84 | 17.09 | 16.74 | 16.83 | 2,033,211 | -0.21(-1.24%) |
Aug 27, 2015 | 16.41 | 17.05 | 16.41 | 17.04 | 2,606,777 | +0.80(+4.95%) |
Aug 26, 2015 | 15.93 | 16.25 | 15.70 | 16.24 | 1,844,693 | +0.52(+3.29%) |
Aug 25, 2015 | 16.33 | 16.38 | 15.71 | 15.72 | 1,366,770 | -0.03(-0.22%) |
Aug 24, 2015 | 15.33 | 16.08 | 14.95 | 15.75 | 2,358,103 | -0.54(-3.30%) |
Aug 21, 2015 | 16.59 | 16.63 | 16.29 | 16.29 | 1,068,157 | -0.58(-3.43%) |
Aug 20, 2015 | 16.79 | 16.93 | 16.72 | 16.87 | 757,227 | -0.04(-0.24%) |
Aug 19, 2015 | 17.12 | 17.15 | 16.81 | 16.91 | 1,057,476 | -0.42(-2.40%) |
Aug 18, 2015 | 17.11 | 17.44 | 17.02 | 17.33 | 751,568 | +0.07(+0.43%) |
Aug 17, 2015 | 17.19 | 17.38 | 17.16 | 17.25 | 653,354 | -0.03(-0.16%) |
Aug 14, 2015 | 17.35 | 17.42 | 17.28 | 17.28 | 543,377 | -0.01(-0.08%) |
Aug 13, 2015 | 17.61 | 17.61 | 17.29 | 17.29 | 779,644 | -0.35(-1.97%) |
Aug 12, 2015 | 17.61 | 17.72 | 17.45 | 17.64 | 1,033,454 | -0.09(-0.50%) |
Aug 11, 2015 | 17.98 | 17.98 | 17.64 | 17.73 | 909,353 | -0.55(-3.02%) |
Aug 10, 2015 | 17.89 | 18.29 | 17.86 | 18.28 | 659,032 | +0.46(+2.56%) |
Aug 07, 2015 | 17.89 | 18.00 | 17.79 | 17.83 | 424,148 | -0.16(-0.87%) |
Aug 06, 2015 | 17.93 | 18.06 | 17.91 | 17.98 | 855,313 | -0.07(-0.42%) |
Aug 05, 2015 | 18.30 | 18.36 | 18.06 | 18.06 | 547,391 | -0.20(-1.08%) |
Aug 04, 2015 | 18.30 | 18.37 | 18.12 | 18.26 | 1,041,034 | -0.01(-0.07%) |
Aug 03, 2015 | 18.23 | 18.36 | 18.22 | 18.27 | 719,432 | -0.22(-1.18%) |
Jul 31, 2015 | 18.46 | 18.56 | 18.41 | 18.49 | 768,325 | +0.26(+1.42%) |
Jul 30, 2015 | 18.42 | 18.48 | 18.10 | 18.23 | 606,599 | -0.29(-1.58%) |
Jul 29, 2015 | 18.30 | 18.60 | 18.25 | 18.52 | 627,847 | +0.25(+1.38%) |
Jul 28, 2015 | 18.12 | 18.28 | 17.87 | 18.27 | 1,047,516 | +0.30(+1.67%) |
Jul 27, 2015 | 18.13 | 18.18 | 17.96 | 17.97 | 1,243,018 | -0.27(-1.49%) |
Jul 24, 2015 | 18.49 | 18.49 | 18.16 | 18.24 | 1,080,653 | -0.41(-2.19%) |
Jul 23, 2015 | 18.91 | 19.02 | 18.62 | 18.65 | 1,226,584 | -0.46(-2.42%) |
Jul 22, 2015 | 19.43 | 19.45 | 19.09 | 19.11 | 905,386 | -0.51(-2.60%) |
Jul 21, 2015 | 19.64 | 19.73 | 19.59 | 19.62 | 326,380 | +0.03(+0.14%) |
Jul 20, 2015 | 19.65 | 19.70 | 19.51 | 19.60 | 803,164 | -0.16(-0.83%) |
Jul 17, 2015 | 20.06 | 20.06 | 19.72 | 19.76 | 627,788 | -0.33(-1.63%) |
Jul 16, 2015 | 20.20 | 20.24 | 20.02 | 20.09 | 671,287 | +0.00(+0.00%) |
Jul 15, 2015 | 20.16 | 20.19 | 20.03 | 20.09 | 759,006 | -0.21(-1.04%) |
Jul 14, 2015 | 20.18 | 20.36 | 20.08 | 20.30 | 470,064 | +0.08(+0.40%) |
Jul 13, 2015 | 20.03 | 20.22 | 19.91 | 20.22 | 522,248 | +0.25(+1.23%) |
Jul 10, 2015 | 19.77 | 19.98 | 19.70 | 19.97 | 1,199,099 | +0.48(+2.48%) |
Jul 09, 2015 | 19.63 | 19.73 | 19.49 | 19.49 | 758,334 | +0.19(+0.99%) |
Jul 08, 2015 | 19.42 | 19.57 | 19.29 | 19.30 | 1,352,493 | -0.44(-2.24%) |
Jul 07, 2015 | 19.62 | 19.78 | 19.29 | 19.74 | 1,718,126 | -0.08(-0.41%) |
Jul 06, 2015 | 19.96 | 20.02 | 19.73 | 19.82 | 1,238,069 | -0.54(-2.64%) |
Jul 02, 2015 | 20.07 | 20.36 | 20.36 | 20.36 | 611,079 | +0.35(+1.74%) |