Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 14.41 | 14.41 | 13.92 | 14.12 | 490,334 | +0.17(+1.22%) |
Sep 29, 2015 | 14.27 | 14.34 | 13.85 | 13.95 | 313,144 | -0.32(-2.24%) |
Sep 28, 2015 | 14.73 | 14.79 | 14.18 | 14.27 | 304,936 | -0.53(-3.58%) |
Sep 25, 2015 | 15.37 | 15.40 | 14.75 | 14.80 | 438,960 | -0.45(-2.95%) |
Sep 24, 2015 | 15.06 | 15.28 | 14.90 | 15.25 | 317,829 | +0.08(+0.53%) |
Sep 23, 2015 | 15.31 | 15.34 | 15.04 | 15.17 | 351,566 | -0.13(-0.85%) |
Sep 22, 2015 | 15.50 | 15.55 | 15.14 | 15.30 | 558,553 | -0.35(-2.24%) |
Sep 21, 2015 | 15.55 | 15.70 | 15.51 | 15.65 | 627,156 | +0.16(+1.03%) |
Sep 18, 2015 | 15.75 | 15.79 | 15.36 | 15.49 | 1,510,545 | -0.38(-2.39%) |
Sep 17, 2015 | 16.01 | 16.08 | 15.85 | 15.87 | 653,773 | -0.11(-0.69%) |
Sep 16, 2015 | 15.90 | 16.14 | 15.90 | 15.98 | 554,203 | +0.08(+0.50%) |
Sep 15, 2015 | 16.07 | 16.14 | 15.73 | 15.90 | 548,299 | -0.12(-0.75%) |
Sep 14, 2015 | 16.03 | 16.10 | 15.87 | 16.02 | 386,434 | +0.00(+0.00%) |
Sep 11, 2015 | 15.83 | 16.02 | 15.76 | 16.02 | 704,484 | +0.09(+0.56%) |
Sep 10, 2015 | 15.68 | 16.11 | 15.68 | 15.93 | 452,194 | +0.22(+1.40%) |
Sep 09, 2015 | 16.00 | 16.17 | 15.69 | 15.71 | 564,399 | -0.19(-1.19%) |
Sep 08, 2015 | 15.82 | 15.96 | 15.52 | 15.90 | 798,962 | +0.30(+1.92%) |
Sep 04, 2015 | 15.62 | 15.60 | 15.60 | 15.60 | 385,500 | -0.21(-1.33%) |
Sep 03, 2015 | 15.95 | 16.18 | 15.73 | 15.81 | 612,612 | -0.10(-0.63%) |
Sep 02, 2015 | 16.00 | 16.01 | 15.50 | 15.91 | 509,078 | +0.08(+0.51%) |
Sep 01, 2015 | 15.96 | 16.22 | 15.78 | 15.83 | 726,323 | -0.37(-2.28%) |
Aug 31, 2015 | 16.16 | 16.38 | 16.07 | 16.20 | 504,206 | -0.09(-0.55%) |
Aug 28, 2015 | 16.33 | 16.36 | 16.06 | 16.29 | 479,824 | -0.10(-0.61%) |
Aug 27, 2015 | 16.40 | 16.64 | 16.23 | 16.39 | 1,010,426 | +0.12(+0.74%) |
Aug 26, 2015 | 16.16 | 16.30 | 15.70 | 16.27 | 764,511 | +0.41(+2.59%) |
Aug 25, 2015 | 16.22 | 16.29 | 15.82 | 15.86 | 876,639 | +0.02(+0.13%) |
Aug 24, 2015 | 15.33 | 16.09 | 15.08 | 15.84 | 1,625,707 | -0.24(-1.49%) |
Aug 21, 2015 | 15.75 | 16.66 | 15.68 | 16.08 | 1,576,141 | +0.06(+0.37%) |
Aug 20, 2015 | 15.87 | 16.48 | 15.63 | 16.02 | 1,800,053 | +0.06(+0.38%) |
Aug 19, 2015 | 15.97 | 16.19 | 15.34 | 15.96 | 1,188,145 | -0.03(-0.19%) |
Aug 18, 2015 | 16.26 | 16.36 | 15.67 | 15.99 | 1,122,045 | -0.29(-1.78%) |
Aug 17, 2015 | 16.43 | 16.50 | 16.11 | 16.28 | 929,766 | -0.22(-1.33%) |
Aug 14, 2015 | 16.45 | 16.68 | 16.27 | 16.50 | 797,174 | +0.04(+0.24%) |
Aug 13, 2015 | 16.79 | 17.03 | 16.32 | 16.46 | 1,042,917 | -0.47(-2.78%) |
Aug 12, 2015 | 16.87 | 17.23 | 16.60 | 16.93 | 2,201,128 | -0.05(-0.29%) |
Aug 11, 2015 | 16.23 | 17.03 | 16.14 | 16.98 | 1,775,505 | +0.48(+2.91%) |
Aug 10, 2015 | 16.23 | 16.63 | 15.36 | 16.50 | 3,467,011 | +0.90(+5.77%) |
Aug 07, 2015 | 15.53 | 16.57 | 14.98 | 15.60 | 4,742,123 | -0.68(-4.18%) |
Aug 06, 2015 | 21.99 | 22.18 | 13.80 | 16.28 | 10,548,196 | -7.81(-32.42%) |
Aug 05, 2015 | 24.38 | 24.66 | 23.96 | 24.09 | 573,800 | -0.21(-0.86%) |
Aug 04, 2015 | 24.46 | 24.60 | 24.20 | 24.30 | 453,140 | -0.17(-0.69%) |
Aug 03, 2015 | 25.00 | 25.00 | 24.34 | 24.47 | 360,684 | -0.49(-1.96%) |
Jul 31, 2015 | 24.76 | 25.19 | 24.76 | 24.96 | 387,724 | +0.21(+0.85%) |
Jul 30, 2015 | 25.03 | 25.03 | 24.66 | 24.75 | 489,462 | -0.36(-1.43%) |
Jul 29, 2015 | 25.39 | 25.45 | 24.98 | 25.11 | 488,191 | -0.29(-1.14%) |
Jul 28, 2015 | 25.82 | 25.83 | 25.38 | 25.40 | 240,282 | -0.31(-1.21%) |
Jul 27, 2015 | 25.69 | 25.92 | 25.66 | 25.71 | 347,000 | -0.12(-0.46%) |
Jul 24, 2015 | 25.94 | 26.16 | 25.80 | 25.83 | 376,761 | -0.16(-0.62%) |
Jul 23, 2015 | 26.26 | 26.38 | 25.96 | 25.99 | 576,519 | -0.18(-0.69%) |
Jul 22, 2015 | 26.04 | 26.37 | 26.01 | 26.17 | 362,761 | +0.10(+0.38%) |
Jul 21, 2015 | 25.72 | 26.25 | 25.67 | 26.07 | 405,842 | +0.37(+1.44%) |
Jul 20, 2015 | 25.96 | 26.00 | 25.57 | 25.70 | 475,495 | -0.18(-0.70%) |
Jul 17, 2015 | 25.59 | 25.93 | 25.59 | 25.88 | 295,359 | +0.32(+1.25%) |
Jul 16, 2015 | 25.51 | 25.66 | 25.31 | 25.56 | 610,210 | +0.11(+0.43%) |
Jul 15, 2015 | 25.72 | 25.85 | 25.40 | 25.45 | 274,718 | -0.32(-1.24%) |
Jul 14, 2015 | 25.82 | 25.94 | 25.71 | 25.77 | 270,320 | -0.08(-0.31%) |
Jul 13, 2015 | 25.60 | 25.87 | 25.60 | 25.85 | 262,966 | +0.40(+1.57%) |
Jul 10, 2015 | 25.20 | 25.57 | 25.01 | 25.45 | 484,542 | +0.53(+2.13%) |
Jul 09, 2015 | 25.31 | 25.32 | 24.87 | 24.92 | 447,530 | -0.13(-0.52%) |
Jul 08, 2015 | 25.57 | 25.61 | 24.84 | 25.05 | 483,258 | -0.71(-2.76%) |
Jul 07, 2015 | 25.99 | 26.08 | 25.34 | 25.76 | 445,168 | -0.23(-0.88%) |
Jul 06, 2015 | 25.50 | 26.10 | 25.34 | 25.99 | 676,823 | +0.29(+1.13%) |
Jul 02, 2015 | 25.69 | 25.70 | 25.70 | 25.70 | 243,500 | +0.00(+0.00%) |