Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 18.75 | 19.66 | 18.40 | 19.38 | 133,825 | +1.21(+6.66%) |
Sep 29, 2015 | 18.26 | 20.74 | 17.48 | 18.17 | 80,024 | -0.22(-1.20%) |
Sep 28, 2015 | 20.24 | 20.24 | 17.19 | 18.39 | 85,114 | -2.18(-10.60%) |
Sep 25, 2015 | 21.71 | 22.26 | 19.20 | 20.57 | 54,180 | -1.20(-5.51%) |
Sep 24, 2015 | 22.15 | 22.50 | 20.63 | 21.77 | 61,598 | -0.53(-2.38%) |
Sep 23, 2015 | 22.51 | 22.51 | 21.66 | 22.30 | 58,446 | -0.09(-0.40%) |
Sep 22, 2015 | 22.32 | 23.27 | 22.18 | 22.39 | 40,621 | -0.36(-1.58%) |
Sep 21, 2015 | 23.79 | 24.40 | 22.50 | 22.75 | 36,355 | -0.88(-3.72%) |
Sep 18, 2015 | 22.68 | 24.22 | 22.13 | 23.63 | 238,366 | +1.35(+6.06%) |
Sep 17, 2015 | 22.34 | 22.78 | 20.88 | 22.28 | 56,969 | -0.03(-0.13%) |
Sep 16, 2015 | 22.57 | 22.57 | 21.34 | 22.31 | 84,471 | -0.11(-0.49%) |
Sep 15, 2015 | 22.43 | 22.94 | 21.83 | 22.42 | 54,025 | +0.30(+1.36%) |
Sep 14, 2015 | 22.18 | 22.78 | 21.75 | 22.12 | 179,947 | -0.01(-0.05%) |
Sep 11, 2015 | 21.70 | 22.40 | 21.70 | 22.13 | 69,073 | +0.26(+1.19%) |
Sep 10, 2015 | 20.80 | 22.36 | 20.71 | 21.87 | 37,798 | +1.22(+5.91%) |
Sep 09, 2015 | 21.66 | 21.66 | 20.20 | 20.65 | 83,458 | -0.72(-3.37%) |
Sep 08, 2015 | 20.67 | 22.41 | 20.67 | 21.37 | 79,554 | +0.92(+4.50%) |
Sep 04, 2015 | 19.59 | 20.45 | 20.45 | 20.45 | 29,700 | -0.27(-1.30%) |
Sep 03, 2015 | 19.79 | 20.98 | 18.91 | 20.72 | 37,820 | +0.67(+3.34%) |
Sep 02, 2015 | 20.25 | 20.25 | 19.04 | 20.05 | 28,320 | -0.03(-0.15%) |
Sep 01, 2015 | 19.28 | 20.19 | 18.42 | 20.08 | 37,310 | +0.47(+2.40%) |
Aug 31, 2015 | 19.23 | 20.19 | 19.01 | 19.61 | 65,578 | +0.19(+0.98%) |
Aug 28, 2015 | 19.54 | 20.20 | 19.01 | 19.42 | 82,679 | -0.22(-1.12%) |
Aug 27, 2015 | 19.42 | 20.34 | 18.82 | 19.64 | 38,860 | +0.53(+2.77%) |
Aug 26, 2015 | 19.30 | 20.20 | 18.68 | 19.11 | 54,024 | +0.09(+0.47%) |
Aug 25, 2015 | 19.08 | 20.32 | 17.80 | 19.02 | 38,653 | +0.41(+2.20%) |
Aug 24, 2015 | 19.11 | 20.00 | 14.60 | 18.61 | 72,240 | -1.59(-7.86%) |
Aug 21, 2015 | 20.69 | 20.95 | 18.68 | 20.20 | 63,621 | -0.32(-1.57%) |
Aug 20, 2015 | 21.23 | 21.58 | 20.13 | 20.52 | 59,629 | -0.73(-3.44%) |
Aug 19, 2015 | 21.83 | 23.02 | 21.00 | 21.25 | 58,156 | -1.02(-4.58%) |
Aug 18, 2015 | 22.73 | 22.93 | 21.00 | 22.27 | 91,146 | -0.77(-3.34%) |
Aug 17, 2015 | 21.45 | 23.90 | 20.20 | 23.04 | 224,621 | +1.59(+7.41%) |
Aug 14, 2015 | 21.00 | 26.15 | 18.80 | 21.45 | 890,016 | +4.41(+25.88%) |
Aug 13, 2015 | 17.26 | 19.94 | 15.64 | 17.04 | 131,253 | +1.18(+7.44%) |
Aug 12, 2015 | 16.17 | 16.31 | 15.48 | 15.86 | 91,527 | -0.24(-1.49%) |
Aug 11, 2015 | 15.91 | 16.16 | 15.80 | 16.10 | 19,671 | +0.10(+0.63%) |
Aug 10, 2015 | 15.76 | 16.84 | 15.75 | 16.00 | 38,862 | -0.34(-2.08%) |
Aug 07, 2015 | 15.78 | 17.00 | 15.58 | 16.34 | 73,702 | +0.34(+2.12%) |
Aug 06, 2015 | 15.62 | 16.41 | 15.22 | 16.00 | 35,284 | +0.21(+1.33%) |
Aug 05, 2015 | 15.65 | 16.36 | 15.65 | 15.79 | 11,487 | +0.08(+0.51%) |
Aug 04, 2015 | 16.02 | 16.22 | 15.27 | 15.71 | 25,443 | -0.26(-1.63%) |
Aug 03, 2015 | 16.92 | 17.11 | 15.72 | 15.97 | 59,721 | -0.85(-5.05%) |
Jul 31, 2015 | 16.51 | 17.50 | 16.50 | 16.82 | 26,566 | +0.34(+2.06%) |
Jul 30, 2015 | 16.53 | 17.02 | 16.18 | 16.48 | 34,835 | -0.01(-0.06%) |
Jul 29, 2015 | 17.00 | 17.24 | 16.14 | 16.49 | 66,960 | -0.57(-3.34%) |
Jul 28, 2015 | 17.15 | 18.25 | 16.50 | 17.06 | 50,501 | +0.02(+0.12%) |
Jul 27, 2015 | 17.50 | 17.66 | 14.94 | 17.04 | 52,203 | -0.55(-3.13%) |
Jul 24, 2015 | 17.94 | 17.94 | 17.52 | 17.59 | 5,555 | -0.38(-2.11%) |
Jul 23, 2015 | 17.90 | 18.16 | 17.76 | 17.97 | 41,042 | +0.13(+0.73%) |
Jul 22, 2015 | 17.98 | 18.29 | 17.77 | 17.84 | 14,043 | -0.26(-1.44%) |
Jul 21, 2015 | 18.00 | 18.83 | 17.50 | 18.10 | 53,461 | +0.17(+0.95%) |
Jul 20, 2015 | 18.56 | 19.30 | 17.70 | 17.93 | 70,277 | -0.61(-3.29%) |
Jul 17, 2015 | 19.03 | 19.12 | 18.31 | 18.54 | 32,641 | -0.46(-2.42%) |
Jul 16, 2015 | 18.11 | 19.04 | 17.84 | 19.00 | 8,942 | +0.80(+4.40%) |
Jul 15, 2015 | 19.07 | 19.12 | 18.06 | 18.20 | 27,778 | -0.91(-4.76%) |
Jul 14, 2015 | 18.55 | 19.11 | 18.13 | 19.11 | 9,492 | +0.54(+2.91%) |
Jul 13, 2015 | 18.27 | 18.75 | 17.99 | 18.57 | 20,636 | +0.62(+3.45%) |
Jul 10, 2015 | 18.16 | 18.51 | 17.80 | 17.95 | 18,983 | -0.09(-0.47%) |
Jul 09, 2015 | 17.45 | 18.51 | 17.11 | 18.04 | 29,866 | +0.80(+4.67%) |
Jul 08, 2015 | 17.15 | 17.91 | 17.11 | 17.23 | 89,049 | +0.07(+0.41%) |
Jul 07, 2015 | 17.35 | 17.41 | 17.10 | 17.16 | 48,268 | -0.37(-2.11%) |
Jul 06, 2015 | 17.75 | 17.95 | 17.25 | 17.53 | 43,355 | -0.26(-1.46%) |
Jul 02, 2015 | 17.76 | 17.79 | 17.79 | 17.79 | 31,900 | -0.01(-0.06%) |
Jul 01, 2015 | 18.16 | 18.36 | 17.07 | 17.80 | 83,548 | -0.57(-3.10%) |
Jun 30, 2015 | 18.46 | 18.66 | 18.01 | 18.37 | 35,900 | +0.06(+0.33%) |
Jun 29, 2015 | 18.90 | 19.07 | 18.26 | 18.31 | 13,779 | -0.61(-3.22%) |
Jun 26, 2015 | 18.14 | 19.11 | 18.14 | 18.92 | 67,734 | +0.63(+3.44%) |
Jun 25, 2015 | 18.34 | 19.04 | 18.04 | 18.29 | 32,623 | -0.02(-0.11%) |
Jun 24, 2015 | 19.49 | 19.49 | 18.27 | 18.31 | 16,595 | -1.20(-6.15%) |
Jun 23, 2015 | 19.29 | 19.82 | 19.00 | 19.51 | 28,548 | -0.05(-0.26%) |
Jun 22, 2015 | 18.35 | 20.08 | 18.35 | 19.56 | 116,115 | +1.31(+7.18%) |
Jun 19, 2015 | 19.25 | 19.35 | 18.15 | 18.25 | 322,075 | -0.80(-4.20%) |
Jun 18, 2015 | 18.34 | 19.26 | 18.30 | 19.05 | 150,086 | +0.67(+3.65%) |
Jun 17, 2015 | 16.27 | 18.75 | 16.12 | 18.38 | 361,371 | +2.11(+12.97%) |
Jun 16, 2015 | 16.99 | 17.00 | 16.16 | 16.27 | 117,284 | -0.48(-2.87%) |
Jun 15, 2015 | 16.81 | 17.95 | 15.10 | 16.75 | 141,417 | +0.24(+1.45%) |
Jun 12, 2015 | 16.12 | 17.00 | 16.12 | 16.51 | 34,915 | +0.78(+4.96%) |
Jun 11, 2015 | 16.01 | 16.47 | 15.50 | 15.73 | 39,779 | -0.01(-0.06%) |
Jun 10, 2015 | 14.69 | 17.91 | 14.69 | 15.74 | 46,172 | +1.16(+7.96%) |
Jun 09, 2015 | 14.82 | 14.82 | 14.26 | 14.58 | 19,090 | -0.09(-0.61%) |
Jun 08, 2015 | 14.39 | 15.59 | 13.86 | 14.67 | 228,517 | +0.43(+3.02%) |
Jun 05, 2015 | 14.34 | 14.79 | 13.32 | 14.24 | 288,253 | -0.14(-0.97%) |
Jun 04, 2015 | 13.07 | 14.83 | 12.99 | 14.38 | 114,172 | +1.26(+9.60%) |
Jun 03, 2015 | 12.60 | 13.82 | 12.43 | 13.12 | 260,124 | +0.03(+0.23%) |
Jun 02, 2015 | 13.19 | 13.26 | 12.25 | 13.09 | 50,367 | +0.15(+1.16%) |
Jun 01, 2015 | 12.27 | 13.88 | 11.93 | 12.94 | 97,424 | +0.62(+5.03%) |
May 29, 2015 | 11.34 | 12.65 | 11.29 | 12.32 | 85,007 | +0.79(+6.85%) |
May 28, 2015 | 11.27 | 11.99 | 11.25 | 11.53 | 108,746 | +0.12(+1.05%) |
May 27, 2015 | 11.90 | 11.90 | 11.27 | 11.41 | 13,610 | -0.44(-3.71%) |
May 26, 2015 | 11.66 | 12.04 | 11.26 | 11.85 | 55,918 | +0.15(+1.28%) |
May 22, 2015 | 11.77 | 11.70 | 11.70 | 11.70 | 81,700 | -0.17(-1.43%) |
May 21, 2015 | 11.40 | 11.88 | 11.40 | 11.87 | 34,666 | +0.35(+3.04%) |
May 20, 2015 | 11.38 | 11.55 | 11.18 | 11.52 | 88,253 | +0.04(+0.35%) |
May 19, 2015 | 12.24 | 12.24 | 11.18 | 11.48 | 118,455 | -0.57(-4.73%) |
May 18, 2015 | 12.37 | 12.55 | 12.05 | 12.05 | 30,058 | -0.45(-3.60%) |
May 15, 2015 | 12.52 | 12.61 | 12.13 | 12.50 | 12,525 | +0.05(+0.40%) |
May 14, 2015 | 12.10 | 12.85 | 11.91 | 12.45 | 12,794 | +0.30(+2.51%) |
May 13, 2015 | 11.55 | 12.36 | 11.55 | 12.14 | 44,949 | +0.56(+4.88%) |
May 12, 2015 | 12.51 | 12.60 | 11.00 | 11.58 | 44,462 | -0.92(-7.36%) |
May 11, 2015 | 12.48 | 12.74 | 12.18 | 12.50 | 90,746 | +0.45(+3.73%) |
May 08, 2015 | 11.44 | 12.20 | 11.44 | 12.05 | 139,664 | +0.66(+5.75%) |
May 07, 2015 | 11.28 | 11.55 | 11.28 | 11.39 | 8,958 | +0.04(+0.40%) |
May 06, 2015 | 11.35 | 11.37 | 11.22 | 11.35 | 15,148 | +0.05(+0.44%) |
May 05, 2015 | 11.30 | 11.36 | 11.02 | 11.30 | 17,195 | +0.06(+0.53%) |
May 04, 2015 | 11.38 | 11.45 | 11.18 | 11.24 | 38,337 | -0.09(-0.79%) |
May 01, 2015 | 11.08 | 11.44 | 11.08 | 11.33 | 87,639 | +0.29(+2.63%) |
Apr 30, 2015 | 11.11 | 11.11 | 11.00 | 11.04 | 17,274 | -0.06(-0.54%) |
Apr 29, 2015 | 11.01 | 11.41 | 10.95 | 11.10 | 82,769 | +0.10(+0.87%) |
Apr 28, 2015 | 11.00 | 11.72 | 11.00 | 11.00 | 111,565 | +0.00(+0.04%) |
Apr 27, 2015 | 11.08 | 11.12 | 10.90 | 11.00 | 150,130 | -0.05(-0.45%) |
Apr 24, 2015 | 11.00 | 11.16 | 11.00 | 11.05 | 8,534 | -0.04(-0.36%) |
Apr 23, 2015 | 11.16 | 11.16 | 11.00 | 11.09 | 16,886 | +0.04(+0.36%) |
Apr 22, 2015 | 11.05 | 11.16 | 10.99 | 11.05 | 100,800 | -0.01(-0.09%) |
Apr 21, 2015 | 11.11 | 11.22 | 11.00 | 11.06 | 117,747 | -0.06(-0.58%) |
Apr 20, 2015 | 11.25 | 11.25 | 11.04 | 11.12 | 25,713 | +0.03(+0.23%) |
Apr 17, 2015 | 11.06 | 11.36 | 11.00 | 11.10 | 180,180 | -0.10(-0.89%) |