Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 16.99 | 17.43 | 16.74 | 17.12 | 459,836 | +0.30(+1.81%) |
Sep 29, 2015 | 16.83 | 17.00 | 16.67 | 16.81 | 425,273 | +0.05(+0.32%) |
Sep 28, 2015 | 17.02 | 17.07 | 16.59 | 16.76 | 370,822 | -0.29(-1.68%) |
Sep 25, 2015 | 17.33 | 17.39 | 16.90 | 17.05 | 233,085 | -0.17(-0.99%) |
Sep 24, 2015 | 16.84 | 17.22 | 16.73 | 17.22 | 295,588 | +0.12(+0.68%) |
Sep 23, 2015 | 17.51 | 17.51 | 16.89 | 17.10 | 391,755 | -0.32(-1.85%) |
Sep 22, 2015 | 17.74 | 17.74 | 16.95 | 17.42 | 835,682 | -0.55(-3.03%) |
Sep 21, 2015 | 18.26 | 18.30 | 17.90 | 17.97 | 214,433 | -0.21(-1.18%) |
Sep 18, 2015 | 18.35 | 18.75 | 18.12 | 18.18 | 336,427 | -0.42(-2.26%) |
Sep 17, 2015 | 18.42 | 19.07 | 18.35 | 18.60 | 298,297 | +0.13(+0.68%) |
Sep 16, 2015 | 18.16 | 18.52 | 18.05 | 18.48 | 187,924 | +0.34(+1.87%) |
Sep 15, 2015 | 17.55 | 18.24 | 17.43 | 18.14 | 265,046 | +0.64(+3.68%) |
Sep 14, 2015 | 17.54 | 17.59 | 17.20 | 17.49 | 315,289 | -0.09(-0.51%) |
Sep 11, 2015 | 17.98 | 18.12 | 17.31 | 17.58 | 318,317 | -0.41(-2.29%) |
Sep 10, 2015 | 17.85 | 18.19 | 17.85 | 17.99 | 184,903 | +0.15(+0.85%) |
Sep 09, 2015 | 18.28 | 18.46 | 17.82 | 17.84 | 223,155 | -0.29(-1.58%) |
Sep 08, 2015 | 18.30 | 18.41 | 17.93 | 18.13 | 283,693 | +0.13(+0.70%) |
Sep 04, 2015 | 18.13 | 18.00 | 18.00 | 18.00 | 180,220 | -0.34(-1.85%) |
Sep 03, 2015 | 18.36 | 18.65 | 18.28 | 18.34 | 223,996 | +0.05(+0.29%) |
Sep 02, 2015 | 17.91 | 18.67 | 17.82 | 18.29 | 614,861 | +0.58(+3.28%) |
Sep 01, 2015 | 17.96 | 18.18 | 17.65 | 17.71 | 414,921 | -0.60(-3.27%) |
Aug 31, 2015 | 18.16 | 18.48 | 18.16 | 18.31 | 190,157 | +0.05(+0.29%) |
Aug 28, 2015 | 17.75 | 18.30 | 17.75 | 18.25 | 216,297 | +0.46(+2.61%) |
Aug 27, 2015 | 17.43 | 17.82 | 17.09 | 17.79 | 320,483 | +0.42(+2.42%) |
Aug 26, 2015 | 17.40 | 17.40 | 16.98 | 17.37 | 200,109 | +0.33(+1.94%) |
Aug 25, 2015 | 18.14 | 18.22 | 17.02 | 17.04 | 416,640 | -0.68(-3.83%) |
Aug 24, 2015 | 17.33 | 18.49 | 16.97 | 17.72 | 571,997 | -0.50(-2.75%) |
Aug 21, 2015 | 18.27 | 18.52 | 17.96 | 18.22 | 379,179 | -0.37(-1.97%) |
Aug 20, 2015 | 18.64 | 19.09 | 18.60 | 18.58 | 325,419 | -0.29(-1.52%) |
Aug 19, 2015 | 18.95 | 19.16 | 18.65 | 18.87 | 249,137 | -0.13(-0.71%) |
Aug 18, 2015 | 18.85 | 19.11 | 18.80 | 19.00 | 235,661 | +0.15(+0.81%) |
Aug 17, 2015 | 18.79 | 19.12 | 18.70 | 18.85 | 368,506 | +0.04(+0.19%) |
Aug 14, 2015 | 18.71 | 18.87 | 18.66 | 18.82 | 206,813 | +0.06(+0.33%) |
Aug 13, 2015 | 18.95 | 19.14 | 18.73 | 18.75 | 341,898 | -0.25(-1.32%) |
Aug 12, 2015 | 19.31 | 19.31 | 18.82 | 19.00 | 274,281 | -0.37(-1.89%) |
Aug 11, 2015 | 19.73 | 19.73 | 19.24 | 19.37 | 264,589 | -0.54(-2.69%) |
Aug 10, 2015 | 19.62 | 19.92 | 19.49 | 19.91 | 388,200 | +0.30(+1.55%) |
Aug 07, 2015 | 19.61 | 19.67 | 19.32 | 19.60 | 232,983 | -0.04(-0.23%) |
Aug 06, 2015 | 20.09 | 20.31 | 19.35 | 19.65 | 300,444 | -0.39(-1.96%) |
Aug 05, 2015 | 20.16 | 20.30 | 19.73 | 20.04 | 239,691 | +0.07(+0.36%) |
Aug 04, 2015 | 19.84 | 20.00 | 19.43 | 19.97 | 453,151 | +0.08(+0.40%) |
Aug 03, 2015 | 19.98 | 20.08 | 19.75 | 19.89 | 333,484 | -0.07(-0.36%) |
Jul 31, 2015 | 19.53 | 19.98 | 19.34 | 19.96 | 342,291 | +0.51(+2.62%) |
Jul 30, 2015 | 19.14 | 19.64 | 19.03 | 19.45 | 241,281 | +0.23(+1.21%) |
Jul 29, 2015 | 18.96 | 19.34 | 18.90 | 19.22 | 135,837 | +0.21(+1.13%) |
Jul 28, 2015 | 18.70 | 19.16 | 18.49 | 19.00 | 313,486 | +0.36(+1.92%) |
Jul 27, 2015 | 19.20 | 19.29 | 18.55 | 18.65 | 289,659 | -0.71(-3.65%) |
Jul 24, 2015 | 19.60 | 19.65 | 19.24 | 19.35 | 219,209 | -0.28(-1.41%) |
Jul 23, 2015 | 20.13 | 20.20 | 19.60 | 19.63 | 321,274 | -0.44(-2.18%) |
Jul 22, 2015 | 19.88 | 20.24 | 19.78 | 20.07 | 246,988 | +0.11(+0.54%) |
Jul 21, 2015 | 19.73 | 20.11 | 19.73 | 19.96 | 321,618 | +0.21(+1.04%) |
Jul 20, 2015 | 20.33 | 20.37 | 19.72 | 19.76 | 459,071 | -0.62(-3.03%) |
Jul 17, 2015 | 20.57 | 20.68 | 20.00 | 20.37 | 719,978 | -0.28(-1.34%) |
Jul 16, 2015 | 20.79 | 20.84 | 20.59 | 20.65 | 252,129 | -0.05(-0.26%) |
Jul 15, 2015 | 20.94 | 21.02 | 20.67 | 20.70 | 346,000 | -0.24(-1.15%) |
Jul 14, 2015 | 21.11 | 21.13 | 20.85 | 20.94 | 219,399 | -0.20(-0.97%) |
Jul 13, 2015 | 20.94 | 21.27 | 20.84 | 21.15 | 392,269 | +0.32(+1.54%) |
Jul 10, 2015 | 20.61 | 20.90 | 20.61 | 20.83 | 326,014 | +0.37(+1.78%) |
Jul 09, 2015 | 20.39 | 20.61 | 20.29 | 20.46 | 388,739 | +0.33(+1.64%) |
Jul 08, 2015 | 20.50 | 20.63 | 20.00 | 20.13 | 935,502 | -0.52(-2.50%) |
Jul 07, 2015 | 20.76 | 20.87 | 20.52 | 20.65 | 382,001 | -0.14(-0.69%) |
Jul 06, 2015 | 20.60 | 21.06 | 20.53 | 20.79 | 447,191 | +0.06(+0.30%) |
Jul 02, 2015 | 20.96 | 20.73 | 20.73 | 20.73 | 335,583 | -0.21(-1.02%) |