Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 19.76 | 21.25 | 19.69 | 20.93 | 1,441,238 | +1.40(+7.15%) |
Sep 29, 2015 | 19.37 | 19.57 | 18.91 | 19.54 | 586,598 | +0.17(+0.88%) |
Sep 28, 2015 | 19.68 | 19.83 | 19.25 | 19.37 | 410,074 | -0.43(-2.18%) |
Sep 25, 2015 | 19.94 | 20.16 | 19.63 | 19.80 | 404,133 | +0.03(+0.14%) |
Sep 24, 2015 | 19.33 | 19.78 | 19.23 | 19.77 | 355,781 | +0.28(+1.42%) |
Sep 23, 2015 | 19.36 | 19.60 | 19.32 | 19.49 | 280,690 | +0.12(+0.62%) |
Sep 22, 2015 | 19.49 | 19.71 | 19.31 | 19.37 | 364,565 | -0.40(-2.01%) |
Sep 21, 2015 | 20.04 | 20.19 | 19.53 | 19.77 | 594,070 | -0.19(-0.96%) |
Sep 18, 2015 | 19.76 | 20.29 | 19.56 | 19.96 | 1,274,153 | -0.14(-0.70%) |
Sep 17, 2015 | 19.94 | 20.43 | 19.62 | 20.10 | 548,135 | +0.08(+0.42%) |
Sep 16, 2015 | 19.47 | 20.06 | 19.41 | 20.02 | 565,064 | +0.52(+2.64%) |
Sep 15, 2015 | 19.29 | 19.63 | 19.25 | 19.50 | 449,703 | +0.26(+1.36%) |
Sep 14, 2015 | 19.21 | 19.56 | 19.06 | 19.24 | 378,731 | +0.08(+0.40%) |
Sep 11, 2015 | 18.70 | 19.31 | 18.64 | 19.16 | 496,731 | +0.32(+1.72%) |
Sep 10, 2015 | 18.81 | 18.95 | 18.35 | 18.84 | 376,164 | +0.00(+0.00%) |
Sep 09, 2015 | 18.49 | 19.02 | 18.46 | 18.84 | 817,058 | +0.52(+2.85%) |
Sep 08, 2015 | 17.70 | 18.37 | 17.70 | 18.32 | 604,492 | +0.90(+5.19%) |
Sep 04, 2015 | 17.29 | 17.41 | 17.41 | 17.41 | 220,956 | -0.11(-0.64%) |
Sep 03, 2015 | 17.44 | 17.94 | 17.22 | 17.53 | 625,051 | +0.42(+2.43%) |
Sep 02, 2015 | 17.48 | 17.54 | 16.58 | 17.11 | 603,898 | -0.16(-0.94%) |
Sep 01, 2015 | 16.95 | 17.42 | 16.95 | 17.27 | 560,554 | -0.11(-0.61%) |
Aug 31, 2015 | 16.99 | 17.70 | 16.95 | 17.38 | 711,274 | +0.39(+2.28%) |
Aug 28, 2015 | 16.81 | 17.25 | 16.45 | 16.99 | 690,383 | +0.13(+0.75%) |
Aug 27, 2015 | 16.87 | 16.93 | 16.26 | 16.86 | 1,141,413 | +0.30(+1.79%) |
Aug 26, 2015 | 17.72 | 17.72 | 15.94 | 16.57 | 1,176,415 | -0.60(-3.49%) |
Aug 25, 2015 | 17.94 | 18.13 | 17.12 | 17.17 | 775,805 | +0.10(+0.58%) |
Aug 24, 2015 | 17.65 | 18.10 | 16.93 | 17.07 | 1,010,529 | -1.25(-6.82%) |
Aug 21, 2015 | 19.90 | 19.90 | 17.67 | 18.32 | 1,457,377 | -1.74(-8.69%) |
Aug 20, 2015 | 20.49 | 20.59 | 20.02 | 20.06 | 352,444 | -0.65(-3.13%) |
Aug 19, 2015 | 20.67 | 20.95 | 20.12 | 20.71 | 456,553 | -0.11(-0.51%) |
Aug 18, 2015 | 20.85 | 21.36 | 20.67 | 20.81 | 521,559 | -0.04(-0.17%) |
Aug 17, 2015 | 20.24 | 20.93 | 20.01 | 20.85 | 458,527 | +0.49(+2.39%) |
Aug 14, 2015 | 20.38 | 20.38 | 19.91 | 20.36 | 248,093 | +0.04(+0.17%) |
Aug 13, 2015 | 20.17 | 20.54 | 20.07 | 20.33 | 246,012 | +0.07(+0.35%) |
Aug 12, 2015 | 20.60 | 20.65 | 19.89 | 20.26 | 377,316 | -0.55(-2.64%) |
Aug 11, 2015 | 20.55 | 20.87 | 20.25 | 20.81 | 470,243 | +0.01(+0.07%) |
Aug 10, 2015 | 20.44 | 21.23 | 20.23 | 20.79 | 1,046,025 | +0.78(+3.88%) |
Aug 07, 2015 | 19.76 | 20.05 | 19.15 | 20.02 | 755,543 | +0.06(+0.28%) |
Aug 06, 2015 | 21.41 | 21.52 | 19.81 | 19.96 | 1,236,070 | -1.45(-6.79%) |
Aug 05, 2015 | 20.50 | 22.26 | 20.33 | 21.41 | 1,549,386 | +1.40(+7.02%) |
Aug 04, 2015 | 19.78 | 20.04 | 19.44 | 20.01 | 619,630 | +0.28(+1.39%) |
Aug 03, 2015 | 19.46 | 19.74 | 19.33 | 19.73 | 399,131 | +0.39(+2.01%) |
Jul 31, 2015 | 19.52 | 19.88 | 19.26 | 19.35 | 465,140 | -0.18(-0.90%) |
Jul 30, 2015 | 19.43 | 19.54 | 19.29 | 19.52 | 213,886 | +0.06(+0.33%) |
Jul 29, 2015 | 19.50 | 19.64 | 19.33 | 19.46 | 409,933 | -0.12(-0.61%) |
Jul 28, 2015 | 19.76 | 19.85 | 19.47 | 19.58 | 392,766 | -0.03(-0.14%) |
Jul 27, 2015 | 19.65 | 20.14 | 19.28 | 19.61 | 794,319 | -0.21(-1.07%) |
Jul 24, 2015 | 19.11 | 19.86 | 19.05 | 19.82 | 887,645 | +0.64(+3.31%) |
Jul 23, 2015 | 18.99 | 19.25 | 18.85 | 19.18 | 404,795 | +0.28(+1.46%) |
Jul 22, 2015 | 18.76 | 18.94 | 18.59 | 18.91 | 219,010 | +0.08(+0.41%) |
Jul 21, 2015 | 18.48 | 18.84 | 18.48 | 18.83 | 241,755 | +0.33(+1.79%) |
Jul 20, 2015 | 18.85 | 18.86 | 18.35 | 18.50 | 492,666 | -0.35(-1.83%) |
Jul 17, 2015 | 18.85 | 18.92 | 18.74 | 18.85 | 282,702 | +0.00(+0.00%) |
Jul 16, 2015 | 18.70 | 18.94 | 18.70 | 18.85 | 385,439 | +0.18(+0.94%) |
Jul 15, 2015 | 18.76 | 18.85 | 18.58 | 18.67 | 269,623 | -0.09(-0.49%) |
Jul 14, 2015 | 19.16 | 19.16 | 18.75 | 18.76 | 331,815 | -0.39(-2.03%) |
Jul 13, 2015 | 19.05 | 19.33 | 19.05 | 19.15 | 554,304 | +0.29(+1.53%) |
Jul 10, 2015 | 17.98 | 18.94 | 17.96 | 18.86 | 790,506 | +1.21(+6.88%) |
Jul 09, 2015 | 18.02 | 18.04 | 17.54 | 17.65 | 378,145 | -0.11(-0.60%) |
Jul 08, 2015 | 17.75 | 18.10 | 17.63 | 17.75 | 359,098 | -0.25(-1.37%) |
Jul 07, 2015 | 18.25 | 18.26 | 17.62 | 18.00 | 391,158 | -0.26(-1.43%) |
Jul 06, 2015 | 17.57 | 18.28 | 17.43 | 18.26 | 560,111 | +0.47(+2.66%) |
Jul 02, 2015 | 17.91 | 17.79 | 17.79 | 17.79 | 403,645 | -0.04(-0.24%) |