Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 16.25 | 16.91 | 16.06 | 16.41 | 718,739 | +0.35(+2.18%) |
Sep 29, 2015 | 16.31 | 17.18 | 15.79 | 16.06 | 776,253 | -0.33(-2.01%) |
Sep 28, 2015 | 16.93 | 16.97 | 15.61 | 16.39 | 1,074,540 | -0.47(-2.79%) |
Sep 25, 2015 | 17.61 | 17.61 | 16.52 | 16.86 | 893,114 | -0.57(-3.27%) |
Sep 24, 2015 | 17.19 | 17.49 | 16.90 | 17.43 | 489,267 | +0.04(+0.23%) |
Sep 23, 2015 | 17.50 | 17.93 | 17.06 | 17.39 | 478,415 | +0.11(+0.64%) |
Sep 22, 2015 | 17.54 | 17.80 | 17.12 | 17.28 | 700,499 | -0.42(-2.37%) |
Sep 21, 2015 | 18.48 | 18.63 | 17.21 | 17.70 | 748,486 | -0.76(-4.12%) |
Sep 18, 2015 | 18.28 | 18.69 | 18.06 | 18.46 | 1,449,502 | +0.00(+0.00%) |
Sep 17, 2015 | 18.07 | 18.75 | 18.07 | 18.46 | 660,378 | +0.33(+1.82%) |
Sep 16, 2015 | 18.31 | 18.79 | 17.90 | 18.13 | 557,388 | -0.20(-1.09%) |
Sep 15, 2015 | 18.24 | 18.82 | 18.06 | 18.33 | 690,601 | +0.15(+0.83%) |
Sep 14, 2015 | 18.93 | 19.18 | 18.05 | 18.18 | 1,341,336 | -0.81(-4.27%) |
Sep 11, 2015 | 18.92 | 19.06 | 18.54 | 18.99 | 519,513 | -0.04(-0.21%) |
Sep 10, 2015 | 18.85 | 19.39 | 18.85 | 19.03 | 469,723 | +0.08(+0.42%) |
Sep 09, 2015 | 19.31 | 19.31 | 18.73 | 18.95 | 598,056 | -0.01(-0.05%) |
Sep 08, 2015 | 18.89 | 19.04 | 18.45 | 18.96 | 1,154,194 | +0.57(+3.10%) |
Sep 04, 2015 | 18.16 | 18.39 | 18.39 | 18.39 | 861,300 | +0.00(+0.00%) |
Sep 03, 2015 | 19.61 | 19.70 | 18.22 | 18.39 | 978,159 | -1.19(-6.08%) |
Sep 02, 2015 | 19.15 | 19.59 | 18.78 | 19.58 | 552,073 | +0.69(+3.65%) |
Sep 01, 2015 | 19.13 | 19.32 | 18.66 | 18.89 | 597,578 | -0.62(-3.18%) |
Aug 31, 2015 | 20.32 | 20.50 | 19.43 | 19.51 | 516,130 | -0.86(-4.22%) |
Aug 28, 2015 | 20.03 | 20.50 | 19.66 | 20.37 | 519,320 | +0.15(+0.74%) |
Aug 27, 2015 | 20.18 | 20.58 | 19.79 | 20.22 | 510,506 | +0.23(+1.15%) |
Aug 26, 2015 | 19.79 | 19.99 | 18.70 | 19.99 | 625,096 | +0.73(+3.79%) |
Aug 25, 2015 | 19.68 | 20.38 | 18.05 | 19.26 | 1,224,425 | +0.24(+1.26%) |
Aug 24, 2015 | 18.78 | 20.22 | 18.00 | 19.02 | 974,508 | -0.92(-4.61%) |
Aug 21, 2015 | 20.01 | 20.93 | 19.71 | 19.94 | 816,037 | -0.22(-1.09%) |
Aug 20, 2015 | 22.20 | 22.68 | 20.10 | 20.16 | 786,265 | -2.37(-10.52%) |
Aug 19, 2015 | 22.00 | 22.82 | 21.58 | 22.53 | 1,003,825 | +0.88(+4.06%) |
Aug 18, 2015 | 22.00 | 22.10 | 21.61 | 21.65 | 451,429 | -0.29(-1.32%) |
Aug 17, 2015 | 21.67 | 22.06 | 21.55 | 21.94 | 548,378 | +0.27(+1.25%) |
Aug 14, 2015 | 21.44 | 21.90 | 21.04 | 21.67 | 556,993 | +0.12(+0.56%) |
Aug 13, 2015 | 21.56 | 21.93 | 20.95 | 21.55 | 461,116 | -0.01(-0.05%) |
Aug 12, 2015 | 21.17 | 21.79 | 20.92 | 21.56 | 568,635 | +0.00(+0.00%) |
Aug 11, 2015 | 22.54 | 22.74 | 21.49 | 21.56 | 831,037 | -0.92(-4.09%) |
Aug 10, 2015 | 22.17 | 22.63 | 21.85 | 22.48 | 951,356 | +0.40(+1.81%) |
Aug 07, 2015 | 22.00 | 22.34 | 21.24 | 22.08 | 917,203 | +0.00(+0.00%) |
Aug 06, 2015 | 22.50 | 23.02 | 21.86 | 22.08 | 1,542,697 | -1.04(-4.50%) |
Aug 05, 2015 | 22.20 | 23.62 | 22.00 | 23.12 | 1,078,270 | +1.07(+4.85%) |
Aug 04, 2015 | 21.76 | 22.59 | 21.05 | 22.05 | 984,771 | +0.29(+1.33%) |
Aug 03, 2015 | 21.68 | 21.97 | 21.47 | 21.76 | 713,969 | +0.02(+0.09%) |
Jul 31, 2015 | 21.74 | 22.34 | 21.18 | 21.74 | 596,446 | -0.01(-0.05%) |
Jul 30, 2015 | 21.80 | 21.90 | 21.05 | 21.75 | 536,300 | -0.21(-0.96%) |
Jul 29, 2015 | 22.45 | 22.47 | 21.67 | 21.96 | 374,586 | -0.47(-2.10%) |
Jul 28, 2015 | 22.15 | 22.57 | 21.63 | 22.43 | 556,862 | +0.46(+2.09%) |
Jul 27, 2015 | 21.92 | 22.40 | 21.61 | 21.97 | 517,201 | -0.03(-0.14%) |
Jul 24, 2015 | 22.42 | 22.77 | 21.85 | 22.00 | 823,606 | -0.60(-2.65%) |
Jul 23, 2015 | 23.09 | 23.24 | 22.58 | 22.60 | 706,704 | -0.50(-2.16%) |
Jul 22, 2015 | 22.62 | 23.16 | 22.53 | 23.10 | 314,542 | +0.21(+0.92%) |
Jul 21, 2015 | 22.92 | 23.08 | 22.45 | 22.89 | 641,305 | -0.25(-1.08%) |
Jul 20, 2015 | 23.56 | 23.69 | 22.96 | 23.14 | 728,092 | -0.40(-1.70%) |
Jul 17, 2015 | 22.90 | 23.89 | 22.68 | 23.54 | 1,196,319 | +0.85(+3.75%) |
Jul 16, 2015 | 22.21 | 22.83 | 21.94 | 22.69 | 1,063,082 | +0.71(+3.23%) |
Jul 15, 2015 | 22.73 | 22.87 | 21.90 | 21.98 | 644,701 | -0.52(-2.31%) |
Jul 14, 2015 | 21.83 | 22.86 | 21.78 | 22.50 | 728,780 | +0.74(+3.40%) |
Jul 13, 2015 | 21.80 | 21.93 | 21.62 | 21.76 | 476,229 | +0.00(+0.00%) |
Jul 10, 2015 | 21.44 | 22.08 | 21.44 | 21.76 | 665,435 | +0.49(+2.30%) |
Jul 09, 2015 | 21.56 | 21.77 | 21.11 | 21.27 | 518,102 | +0.06(+0.28%) |
Jul 08, 2015 | 21.48 | 21.64 | 20.96 | 21.21 | 693,723 | -0.40(-1.85%) |
Jul 07, 2015 | 21.81 | 21.81 | 21.16 | 21.61 | 732,834 | -0.13(-0.60%) |
Jul 06, 2015 | 21.07 | 21.93 | 21.00 | 21.74 | 845,285 | +0.47(+2.21%) |
Jul 02, 2015 | 21.58 | 21.27 | 21.27 | 21.27 | 1,711,400 | -1.16(-5.17%) |