Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 22.46 | 22.49 | 22.46 | 22.49 | 1,877 | +0.03(+0.14%) |
Sep 25, 2015 | 22.46 | 22.46 | 22.46 | 22.46 | 212 | +0.00(+0.00%) |
Sep 24, 2015 | 22.46 | 22.46 | 22.42 | 22.46 | 10,314 | -0.03(-0.14%) |
Sep 22, 2015 | 22.46 | 22.49 | 22.49 | 22.49 | 921 | +0.00(+0.00%) |
Sep 21, 2015 | 22.49 | 22.49 | 22.49 | 22.49 | 307 | +0.02(+0.07%) |
Sep 18, 2015 | 23.79 | 23.79 | 22.46 | 22.47 | 5,704 | +0.02(+0.07%) |
Sep 17, 2015 | 22.13 | 22.46 | 22.13 | 22.46 | 307 | +0.98(+4.55%) |
Sep 16, 2015 | 21.12 | 21.48 | 21.12 | 21.48 | 4,714 | +1.30(+6.45%) |
Sep 15, 2015 | 18.91 | 20.18 | 18.91 | 20.18 | 1,307 | +3.25(+19.23%) |
Aug 25, 2015 | 16.92 | 16.92 | 16.92 | 16.92 | 460 | +0.81(+5.05%) |
Aug 24, 2015 | 14.33 | 16.11 | 14.33 | 16.11 | 16,088 | -1.20(-6.95%) |
Aug 21, 2015 | 20.91 | 21.13 | 17.31 | 17.31 | 1,422 | -4.49(-20.60%) |
Aug 20, 2015 | 21.48 | 21.81 | 21.48 | 21.81 | 1,470 | -0.98(-4.29%) |
Aug 18, 2015 | 21.48 | 22.78 | 22.78 | 22.78 | 21 | +1.30(+6.06%) |
Aug 13, 2015 | 21.15 | 21.48 | 21.48 | 21.48 | 13 | +0.00(+0.00%) |
Aug 11, 2015 | 21.48 | 21.48 | 21.48 | 21.48 | 1 | -0.08(-0.39%) |
Aug 10, 2015 | 20.83 | 21.56 | 20.83 | 21.56 | 7,500 | +0.41(+1.94%) |
Aug 07, 2015 | 20.47 | 21.15 | 20.47 | 21.15 | 1,218 | +2.28(+12.07%) |
Jul 30, 2015 | 18.88 | 18.88 | 18.88 | 18.88 | 460 | -1.63(-7.94%) |
Jul 16, 2015 | 20.51 | 20.50 | 20.50 | 20.50 | 86 | +0.33(+1.61%) |
Jul 14, 2015 | 20.18 | 20.18 | 20.18 | 20.18 | 2,611 | +0.00(+0.00%) |
Jul 13, 2015 | 19.53 | 20.18 | 19.53 | 20.18 | 858 | +0.00(+0.00%) |
Jul 10, 2015 | 20.18 | 20.52 | 19.19 | 20.18 | 2,958 | +0.33(+1.64%) |
Jul 08, 2015 | 20.18 | 19.85 | 19.85 | 19.85 | 279 | -0.98(-4.69%) |
Jun 30, 2015 | 20.83 | 20.83 | 20.83 | 20.83 | 158 | -0.65(-3.03%) |
Jun 29, 2015 | 21.48 | 21.48 | 21.48 | 21.48 | 161 | +0.33(+1.57%) |
Jun 24, 2015 | 19.10 | 21.15 | 21.15 | 21.15 | 4 | -0.01(-0.03%) |
Jun 22, 2015 | 21.15 | 21.15 | 21.15 | 21.15 | 1,382 | +1.63(+8.33%) |
Jun 19, 2015 | 19.53 | 19.53 | 19.53 | 19.53 | 745 | -1.54(-7.32%) |
Jun 17, 2015 | 21.07 | 21.07 | 21.07 | 21.07 | 152 | -0.05(-0.25%) |
Jun 15, 2015 | 21.12 | 21.12 | 21.12 | 21.12 | 460 | -0.23(-1.07%) |
Jun 10, 2015 | 21.35 | 21.35 | 21.35 | 21.35 | 460 | +0.03(+0.15%) |
Jun 08, 2015 | 21.15 | 21.32 | 21.32 | 21.32 | 1,229 | +0.49(+2.34%) |
Jun 05, 2015 | 21.05 | 21.05 | 20.83 | 20.83 | 1,229 | -0.22(-1.05%) |
Jun 04, 2015 | 21.05 | 21.05 | 21.05 | 21.05 | 305 | +0.22(+1.06%) |
Jun 03, 2015 | 20.83 | 20.83 | 20.83 | 20.83 | 752 | -0.65(-3.03%) |
Jun 02, 2015 | 20.83 | 21.48 | 20.83 | 21.48 | 1,029 | +0.64(+3.09%) |
Jun 01, 2015 | 20.58 | 20.84 | 20.57 | 20.84 | 652 | -1.78(-7.88%) |
May 29, 2015 | 20.44 | 22.62 | 20.44 | 22.62 | 3,757 | +2.18(+10.67%) |
May 28, 2015 | 20.18 | 20.44 | 20.18 | 20.44 | 3,840 | -0.03(-0.16%) |
May 27, 2015 | 19.53 | 20.47 | 19.53 | 20.47 | 2,828 | +1.40(+7.34%) |
May 21, 2015 | 19.07 | 19.07 | 19.07 | 19.07 | 614 | -1.13(-5.58%) |
May 19, 2015 | 20.20 | 20.20 | 20.20 | 20.20 | 7 | -0.24(-1.18%) |
May 18, 2015 | 20.15 | 20.44 | 20.15 | 20.44 | 5,105 | -0.06(-0.29%) |
May 14, 2015 | 20.50 | 20.50 | 20.50 | 20.50 | 153 | -0.27(-1.32%) |
May 12, 2015 | 20.76 | 20.77 | 20.77 | 20.77 | 1,229 | +0.10(+0.47%) |
May 11, 2015 | 20.18 | 20.67 | 20.18 | 20.67 | 1,138 | +0.49(+2.45%) |
May 08, 2015 | 20.18 | 20.18 | 20.18 | 20.18 | 158 | +0.65(+3.33%) |
May 07, 2015 | 19.01 | 20.18 | 19.01 | 19.53 | 11,901 | -0.33(-1.67%) |
May 05, 2015 | 19.22 | 19.86 | 19.86 | 19.86 | 56 | -0.71(-3.45%) |
May 04, 2015 | 18.91 | 20.95 | 18.91 | 20.57 | 1,362 | +1.69(+8.97%) |
May 01, 2015 | 18.88 | 18.88 | 18.88 | 18.88 | 307 | -1.30(-6.45%) |
Apr 27, 2015 | 18.70 | 20.18 | 20.18 | 20.18 | 1,689 | +0.00(+0.00%) |
Apr 24, 2015 | 20.18 | 20.18 | 20.18 | 20.18 | 416 | +0.00(+0.00%) |
Apr 23, 2015 | 20.18 | 20.18 | 20.18 | 20.18 | 583 | +0.00(+0.00%) |
Apr 22, 2015 | 19.53 | 20.26 | 19.53 | 20.18 | 4,174 | +0.65(+3.33%) |
Apr 21, 2015 | 19.23 | 19.59 | 19.23 | 19.53 | 5,117 | -0.55(-2.75%) |
Apr 20, 2015 | 19.75 | 20.68 | 19.56 | 20.08 | 4,166 | +1.17(+6.20%) |
Apr 17, 2015 | 18.91 | 18.91 | 18.91 | 18.91 | 471 | -1.27(-6.29%) |
Apr 16, 2015 | 20.18 | 20.18 | 20.18 | 20.18 | 844 | -1.30(-6.06%) |
Apr 13, 2015 | 21.48 | 21.48 | 21.48 | 21.48 | 107 | -1.30(-5.71%) |
Apr 10, 2015 | 21.45 | 22.78 | 21.45 | 22.78 | 4,648 | +1.95(+9.37%) |
Apr 09, 2015 | 20.65 | 21.48 | 20.63 | 20.83 | 2,997 | +1.30(+6.67%) |
Apr 07, 2015 | 19.67 | 19.53 | 19.53 | 19.53 | 78 | -3.09(-13.64%) |
Apr 06, 2015 | 22.66 | 22.66 | 22.61 | 22.61 | 798 | +3.74(+19.79%) |
Apr 02, 2015 | 18.88 | 18.88 | 18.88 | 18.88 | 307 | -0.49(-2.52%) |
Mar 31, 2015 | 19.56 | 19.36 | 19.36 | 19.36 | 9 | -0.16(-0.83%) |
Mar 30, 2015 | 19.53 | 19.53 | 19.53 | 19.53 | 1,696 | -4.88(-20.00%) |
Mar 24, 2015 | 20.17 | 24.41 | 24.41 | 24.41 | 15 | +0.00(+0.00%) |
Mar 23, 2015 | 24.08 | 24.41 | 24.08 | 24.41 | 2,252 | -0.33(-1.32%) |
Mar 19, 2015 | 24.73 | 24.73 | 24.73 | 24.73 | 299 | +1.79(+7.80%) |
Mar 18, 2015 | 21.48 | 22.94 | 21.48 | 22.94 | 1,272 | +0.09(+0.40%) |
Mar 17, 2015 | 18.23 | 22.85 | 18.20 | 22.85 | 13,348 | +3.33(+17.03%) |
Mar 16, 2015 | 16.63 | 19.53 | 15.48 | 19.53 | 1,845 | -1.30(-6.25%) |
Mar 12, 2015 | 19.53 | 20.83 | 20.83 | 20.83 | 79 | +1.95(+10.35%) |
Mar 11, 2015 | 17.87 | 18.88 | 17.87 | 18.88 | 2,462 | +1.30(+7.41%) |
Mar 10, 2015 | 17.57 | 17.57 | 17.57 | 17.57 | 794 | +0.00(+0.00%) |
Mar 09, 2015 | 16.27 | 17.57 | 16.27 | 17.57 | 4,063 | +1.30(+8.00%) |
Mar 06, 2015 | 16.27 | 16.27 | 16.27 | 16.27 | 1,866 | +0.00(+0.00%) |
Mar 03, 2015 | 16.27 | 16.27 | 16.27 | 16.27 | 30 | +0.33(+2.04%) |
Mar 02, 2015 | 15.95 | 15.95 | 15.95 | 15.95 | 1,451 | -0.00(-0.00%) |
Feb 27, 2015 | 16.27 | 16.27 | 15.95 | 15.95 | 1,719 | +0.33(+2.09%) |
Feb 25, 2015 | 15.62 | 15.62 | 15.62 | 15.62 | 12 | +0.33(+2.13%) |
Feb 24, 2015 | 15.30 | 15.30 | 15.30 | 15.30 | 239 | +0.00(+0.00%) |
Feb 23, 2015 | 15.10 | 15.39 | 15.10 | 15.30 | 9,065 | +0.32(+2.13%) |
Feb 20, 2015 | 15.01 | 15.01 | 14.98 | 14.98 | 2,078 | +0.01(+0.04%) |
Feb 19, 2015 | 14.97 | 14.97 | 14.97 | 14.97 | 1,774 | -0.65(-4.17%) |