Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 18.68 | 18.92 | 17.37 | 18.45 | 67,259 | -0.36(-1.91%) |
Sep 29, 2015 | 17.36 | 18.87 | 17.33 | 18.81 | 43,017 | +1.35(+7.73%) |
Sep 28, 2015 | 17.77 | 17.77 | 16.86 | 17.46 | 35,394 | -0.35(-1.97%) |
Sep 25, 2015 | 19.42 | 19.42 | 17.69 | 17.81 | 33,755 | -1.40(-7.29%) |
Sep 24, 2015 | 18.19 | 19.30 | 18.11 | 19.21 | 37,473 | +0.95(+5.20%) |
Sep 23, 2015 | 18.53 | 18.54 | 18.12 | 18.26 | 25,290 | -0.36(-1.93%) |
Sep 22, 2015 | 18.00 | 18.82 | 18.00 | 18.62 | 32,256 | -0.13(-0.69%) |
Sep 21, 2015 | 19.56 | 19.56 | 18.50 | 18.75 | 47,784 | -0.56(-2.90%) |
Sep 18, 2015 | 19.49 | 19.96 | 19.00 | 19.31 | 102,771 | -0.52(-2.62%) |
Sep 17, 2015 | 19.38 | 20.09 | 19.38 | 19.83 | 39,226 | +0.33(+1.69%) |
Sep 16, 2015 | 19.55 | 19.70 | 19.26 | 19.50 | 18,662 | -0.06(-0.31%) |
Sep 15, 2015 | 19.32 | 19.80 | 19.14 | 19.56 | 15,464 | +0.43(+2.25%) |
Sep 14, 2015 | 19.39 | 19.39 | 19.09 | 19.13 | 30,718 | -0.33(-1.70%) |
Sep 11, 2015 | 19.78 | 19.88 | 19.33 | 19.46 | 28,286 | -0.63(-3.14%) |
Sep 10, 2015 | 19.18 | 20.09 | 19.18 | 20.09 | 30,268 | +0.83(+4.31%) |
Sep 09, 2015 | 20.28 | 20.28 | 19.18 | 19.26 | 26,064 | -0.69(-3.46%) |
Sep 08, 2015 | 19.77 | 20.15 | 19.37 | 19.95 | 47,162 | +0.52(+2.68%) |
Sep 04, 2015 | 19.36 | 19.43 | 19.43 | 19.43 | 36,500 | -0.13(-0.66%) |
Sep 03, 2015 | 19.78 | 20.00 | 19.54 | 19.56 | 29,682 | -0.47(-2.35%) |
Sep 02, 2015 | 20.42 | 20.42 | 19.05 | 20.03 | 43,881 | +0.01(+0.05%) |
Sep 01, 2015 | 21.53 | 21.73 | 19.88 | 20.02 | 37,165 | -1.83(-8.38%) |
Aug 31, 2015 | 21.63 | 22.02 | 21.53 | 21.85 | 64,347 | +0.10(+0.46%) |
Aug 28, 2015 | 20.09 | 21.75 | 20.06 | 21.75 | 55,295 | +1.43(+7.04%) |
Aug 27, 2015 | 19.72 | 20.54 | 19.45 | 20.32 | 52,767 | +0.53(+2.68%) |
Aug 26, 2015 | 19.84 | 20.29 | 18.70 | 19.79 | 57,172 | +0.41(+2.12%) |
Aug 25, 2015 | 19.67 | 19.72 | 19.25 | 19.38 | 45,324 | +0.00(+0.00%) |
Aug 24, 2015 | 19.32 | 20.38 | 18.96 | 19.38 | 77,908 | -0.85(-4.20%) |
Aug 21, 2015 | 19.80 | 20.42 | 19.32 | 20.23 | 38,287 | +0.31(+1.56%) |
Aug 20, 2015 | 20.28 | 20.67 | 19.82 | 19.92 | 32,701 | -0.49(-2.40%) |
Aug 19, 2015 | 20.85 | 20.85 | 20.02 | 20.41 | 53,392 | -0.25(-1.21%) |
Aug 18, 2015 | 21.63 | 21.77 | 20.58 | 20.66 | 34,050 | -1.25(-5.71%) |
Aug 17, 2015 | 21.99 | 22.49 | 21.55 | 21.91 | 43,891 | -0.10(-0.45%) |
Aug 14, 2015 | 21.90 | 22.07 | 20.47 | 22.01 | 59,329 | +0.59(+2.75%) |
Aug 13, 2015 | 21.35 | 22.35 | 21.10 | 21.42 | 49,854 | +0.03(+0.14%) |
Aug 12, 2015 | 20.76 | 21.63 | 19.93 | 21.39 | 79,296 | +0.63(+3.03%) |
Aug 11, 2015 | 19.63 | 20.76 | 19.63 | 20.76 | 62,594 | +0.05(+0.24%) |
Aug 10, 2015 | 18.76 | 20.99 | 18.76 | 20.71 | 112,608 | +3.01(+17.01%) |
Aug 07, 2015 | 17.95 | 18.11 | 17.50 | 17.70 | 41,950 | -0.40(-2.21%) |
Aug 06, 2015 | 18.73 | 18.73 | 17.92 | 18.10 | 31,505 | -0.72(-3.83%) |
Aug 05, 2015 | 18.40 | 18.89 | 18.12 | 18.82 | 72,346 | +0.75(+4.15%) |
Aug 04, 2015 | 17.91 | 18.46 | 17.69 | 18.07 | 33,069 | +0.05(+0.28%) |
Aug 03, 2015 | 18.61 | 19.18 | 17.82 | 18.02 | 73,464 | -1.06(-5.56%) |
Jul 31, 2015 | 19.86 | 19.86 | 18.64 | 19.08 | 47,471 | -0.52(-2.65%) |
Jul 30, 2015 | 19.23 | 19.61 | 18.95 | 19.60 | 41,022 | +0.36(+1.87%) |
Jul 29, 2015 | 18.47 | 19.42 | 18.47 | 19.24 | 43,111 | +0.57(+3.05%) |
Jul 28, 2015 | 18.44 | 18.80 | 17.97 | 18.67 | 105,378 | +0.18(+0.97%) |
Jul 27, 2015 | 18.73 | 19.37 | 18.37 | 18.49 | 44,595 | -0.44(-2.32%) |
Jul 24, 2015 | 20.05 | 20.15 | 18.80 | 18.93 | 91,071 | -1.37(-6.75%) |
Jul 23, 2015 | 19.82 | 20.31 | 19.48 | 20.30 | 48,721 | +0.42(+2.11%) |
Jul 22, 2015 | 20.49 | 20.52 | 19.73 | 19.88 | 56,144 | -0.61(-2.98%) |
Jul 21, 2015 | 20.15 | 20.66 | 20.09 | 20.49 | 39,377 | +0.08(+0.39%) |
Jul 20, 2015 | 20.39 | 20.52 | 19.35 | 20.41 | 100,608 | -0.18(-0.87%) |
Jul 17, 2015 | 21.14 | 21.14 | 20.16 | 20.59 | 47,532 | -0.57(-2.69%) |
Jul 16, 2015 | 20.37 | 21.81 | 20.15 | 21.16 | 79,453 | +1.10(+5.48%) |
Jul 15, 2015 | 20.57 | 20.57 | 20.06 | 20.06 | 56,970 | -0.70(-3.37%) |
Jul 14, 2015 | 20.23 | 20.94 | 20.11 | 20.76 | 52,018 | +0.34(+1.67%) |
Jul 13, 2015 | 20.84 | 21.42 | 20.14 | 20.42 | 75,578 | -0.43(-2.06%) |
Jul 10, 2015 | 20.62 | 21.27 | 20.32 | 20.85 | 63,629 | +0.55(+2.71%) |
Jul 09, 2015 | 20.40 | 20.62 | 20.00 | 20.30 | 66,620 | -0.22(-1.07%) |
Jul 08, 2015 | 20.03 | 20.64 | 19.68 | 20.52 | 91,474 | +0.34(+1.68%) |
Jul 07, 2015 | 20.17 | 20.40 | 19.26 | 20.18 | 115,673 | -0.53(-2.56%) |
Jul 06, 2015 | 20.01 | 21.47 | 20.01 | 20.71 | 203,082 | +0.25(+1.22%) |
Jul 02, 2015 | 22.11 | 20.46 | 20.46 | 20.46 | 109,300 | -1.82(-8.17%) |