Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 17.98 | 18.16 | 17.86 | 18.04 | 480,649 | -0.20(-1.12%) |
Sep 29, 2015 | 18.03 | 18.36 | 17.93 | 18.25 | 788,201 | +0.17(+0.97%) |
Sep 28, 2015 | 17.48 | 18.14 | 17.48 | 18.07 | 766,224 | +0.86(+4.97%) |
Sep 25, 2015 | 17.28 | 17.36 | 17.08 | 17.22 | 650,405 | -0.44(-2.52%) |
Sep 24, 2015 | 17.91 | 18.10 | 17.62 | 17.66 | 538,189 | +0.35(+2.02%) |
Sep 23, 2015 | 17.22 | 17.41 | 16.99 | 17.31 | 444,487 | +0.01(+0.08%) |
Sep 22, 2015 | 17.19 | 17.55 | 17.05 | 17.30 | 486,999 | +0.66(+3.94%) |
Sep 21, 2015 | 17.02 | 17.05 | 16.48 | 16.64 | 1,002,718 | -0.82(-4.68%) |
Sep 18, 2015 | 17.14 | 17.51 | 17.08 | 17.46 | 718,055 | +0.74(+4.44%) |
Sep 17, 2015 | 16.15 | 16.77 | 16.09 | 16.72 | 1,205,796 | +0.60(+3.71%) |
Sep 16, 2015 | 16.21 | 16.36 | 16.02 | 16.12 | 459,647 | -0.20(-1.20%) |
Sep 15, 2015 | 17.01 | 17.05 | 16.25 | 16.31 | 1,109,012 | -0.98(-5.65%) |
Sep 14, 2015 | 17.45 | 17.54 | 17.17 | 17.29 | 541,787 | +0.08(+0.49%) |
Sep 11, 2015 | 17.23 | 17.51 | 17.20 | 17.21 | 632,013 | +0.31(+1.81%) |
Sep 10, 2015 | 17.04 | 17.12 | 16.83 | 16.90 | 708,672 | -0.32(-1.86%) |
Sep 09, 2015 | 16.50 | 17.36 | 16.45 | 17.22 | 1,232,544 | +0.20(+1.17%) |
Sep 08, 2015 | 17.23 | 17.30 | 16.96 | 17.02 | 847,663 | -0.76(-4.28%) |
Sep 04, 2015 | 17.67 | 17.78 | 17.78 | 17.78 | 2,245,302 | +0.47(+2.74%) |
Sep 03, 2015 | 17.26 | 17.36 | 16.96 | 17.31 | 467,703 | +0.24(+1.41%) |
Sep 02, 2015 | 17.28 | 17.48 | 17.03 | 17.07 | 467,796 | -0.43(-2.45%) |
Sep 01, 2015 | 17.34 | 17.55 | 17.09 | 17.50 | 1,628,263 | +0.33(+1.93%) |
Aug 31, 2015 | 18.00 | 18.03 | 17.13 | 17.17 | 1,094,920 | -0.37(-2.08%) |
Aug 28, 2015 | 17.90 | 18.04 | 17.52 | 17.53 | 515,423 | +0.11(+0.61%) |
Aug 27, 2015 | 17.33 | 17.78 | 17.27 | 17.43 | 655,009 | +0.06(+0.34%) |
Aug 26, 2015 | 17.87 | 18.08 | 17.13 | 17.37 | 930,041 | -1.09(-5.89%) |
Aug 25, 2015 | 18.54 | 18.64 | 18.10 | 18.45 | 828,645 | -0.95(-4.89%) |
Aug 24, 2015 | 20.39 | 20.57 | 19.15 | 19.40 | 1,468,662 | +0.01(+0.05%) |
Aug 21, 2015 | 19.30 | 19.56 | 19.04 | 19.39 | 1,489,364 | +0.17(+0.87%) |
Aug 20, 2015 | 18.93 | 19.26 | 18.86 | 19.22 | 763,936 | +0.56(+3.01%) |
Aug 19, 2015 | 17.92 | 18.73 | 17.90 | 18.66 | 842,420 | +0.54(+2.97%) |
Aug 18, 2015 | 18.26 | 18.47 | 18.06 | 18.12 | 556,170 | -0.44(-2.36%) |
Aug 17, 2015 | 18.66 | 18.82 | 18.52 | 18.56 | 520,189 | +0.24(+1.32%) |
Aug 14, 2015 | 18.11 | 18.49 | 17.99 | 18.32 | 762,878 | +0.12(+0.69%) |
Aug 13, 2015 | 18.26 | 18.53 | 18.03 | 18.19 | 687,921 | -0.19(-1.02%) |
Aug 12, 2015 | 18.76 | 19.11 | 18.35 | 18.38 | 1,612,830 | -0.28(-1.52%) |
Aug 11, 2015 | 18.49 | 18.83 | 18.43 | 18.67 | 1,394,332 | +0.81(+4.56%) |
Aug 10, 2015 | 18.12 | 18.17 | 17.72 | 17.85 | 846,525 | -0.64(-3.47%) |
Aug 07, 2015 | 18.06 | 18.58 | 18.06 | 18.49 | 596,345 | +0.69(+3.86%) |
Aug 06, 2015 | 17.50 | 17.86 | 17.50 | 17.81 | 644,161 | +0.44(+2.56%) |
Aug 05, 2015 | 17.42 | 17.47 | 17.16 | 17.36 | 681,466 | -0.41(-2.28%) |
Aug 04, 2015 | 18.00 | 18.05 | 17.71 | 17.77 | 553,860 | -0.45(-2.46%) |
Aug 03, 2015 | 17.67 | 18.28 | 17.67 | 18.22 | 1,029,840 | +0.56(+3.20%) |
Jul 31, 2015 | 17.62 | 17.78 | 17.44 | 17.65 | 821,823 | +0.39(+2.27%) |
Jul 30, 2015 | 17.06 | 17.37 | 17.05 | 17.26 | 581,102 | +0.39(+2.29%) |
Jul 29, 2015 | 17.02 | 17.06 | 16.75 | 16.88 | 682,665 | -0.20(-1.14%) |
Jul 28, 2015 | 17.04 | 17.22 | 16.96 | 17.07 | 727,593 | -0.38(-2.16%) |
Jul 27, 2015 | 17.50 | 17.54 | 17.20 | 17.45 | 771,331 | +0.26(+1.52%) |
Jul 24, 2015 | 17.21 | 17.23 | 16.97 | 17.19 | 686,069 | +0.14(+0.81%) |
Jul 23, 2015 | 16.44 | 17.07 | 16.37 | 17.05 | 985,340 | +0.62(+3.80%) |
Jul 22, 2015 | 16.17 | 16.53 | 16.17 | 16.42 | 580,215 | +0.29(+1.78%) |
Jul 21, 2015 | 15.64 | 16.14 | 15.64 | 16.14 | 446,573 | +0.25(+1.60%) |
Jul 20, 2015 | 15.90 | 16.02 | 15.74 | 15.88 | 557,410 | -0.20(-1.23%) |
Jul 17, 2015 | 15.92 | 16.14 | 15.92 | 16.08 | 1,059,163 | +0.25(+1.61%) |
Jul 16, 2015 | 15.34 | 15.84 | 15.34 | 15.82 | 855,600 | +0.32(+2.08%) |
Jul 15, 2015 | 15.04 | 15.59 | 15.02 | 15.50 | 741,906 | +0.48(+3.18%) |
Jul 14, 2015 | 15.00 | 15.08 | 14.88 | 15.02 | 561,502 | +0.13(+0.90%) |
Jul 13, 2015 | 14.77 | 15.16 | 14.76 | 14.89 | 1,068,833 | -0.14(-0.95%) |
Jul 10, 2015 | 15.01 | 15.28 | 14.90 | 15.03 | 1,457,330 | -0.75(-4.77%) |
Jul 09, 2015 | 16.12 | 16.26 | 15.74 | 15.79 | 601,941 | -0.99(-5.92%) |
Jul 08, 2015 | 16.66 | 16.87 | 16.45 | 16.78 | 1,839,331 | +0.44(+2.71%) |
Jul 07, 2015 | 16.48 | 16.82 | 16.23 | 16.34 | 1,246,231 | +0.45(+2.83%) |
Jul 06, 2015 | 15.87 | 16.08 | 15.48 | 15.89 | 1,315,993 | +0.81(+5.35%) |
Jul 02, 2015 | 15.20 | 15.08 | 15.08 | 15.08 | 2,645,682 | +0.16(+1.08%) |