Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 15.33 | 16.20 | 15.33 | 16.20 | 315,202 | +1.09(+7.24%) |
Sep 29, 2015 | 14.67 | 15.13 | 14.62 | 15.11 | 321,696 | +0.38(+2.58%) |
Sep 28, 2015 | 15.11 | 15.11 | 14.70 | 14.73 | 337,522 | -0.46(-3.05%) |
Sep 25, 2015 | 15.30 | 15.36 | 15.11 | 15.19 | 355,728 | +0.00(+0.00%) |
Sep 24, 2015 | 15.34 | 15.36 | 15.11 | 15.19 | 436,491 | -0.23(-1.50%) |
Sep 23, 2015 | 15.98 | 16.35 | 15.39 | 15.42 | 297,739 | -0.63(-3.93%) |
Sep 22, 2015 | 16.33 | 16.45 | 15.98 | 16.05 | 228,271 | -0.53(-3.19%) |
Sep 21, 2015 | 16.90 | 17.15 | 16.49 | 16.58 | 160,594 | -0.36(-2.13%) |
Sep 18, 2015 | 17.04 | 17.27 | 16.90 | 16.94 | 260,341 | -0.24(-1.40%) |
Sep 17, 2015 | 17.16 | 17.40 | 17.00 | 17.18 | 351,930 | -0.01(-0.05%) |
Sep 16, 2015 | 16.80 | 17.30 | 16.68 | 17.19 | 283,521 | +0.51(+3.06%) |
Sep 15, 2015 | 16.41 | 16.82 | 16.36 | 16.68 | 289,914 | +0.32(+1.98%) |
Sep 14, 2015 | 16.53 | 16.68 | 16.22 | 16.36 | 208,758 | -0.25(-1.51%) |
Sep 11, 2015 | 16.31 | 16.67 | 16.28 | 16.61 | 226,349 | +0.25(+1.53%) |
Sep 10, 2015 | 16.54 | 16.54 | 16.14 | 16.36 | 186,900 | -0.06(-0.34%) |
Sep 09, 2015 | 15.52 | 16.58 | 15.52 | 16.41 | 564,848 | +1.01(+6.56%) |
Sep 08, 2015 | 15.53 | 15.58 | 15.35 | 15.40 | 484,132 | +0.26(+1.71%) |
Sep 04, 2015 | 15.65 | 15.14 | 15.14 | 15.14 | 226,141 | -0.38(-2.45%) |
Sep 03, 2015 | 15.67 | 15.81 | 15.40 | 15.52 | 313,368 | -0.01(-0.06%) |
Sep 02, 2015 | 15.49 | 15.57 | 15.29 | 15.53 | 268,160 | +0.03(+0.18%) |
Sep 01, 2015 | 15.78 | 16.11 | 15.48 | 15.51 | 362,509 | -0.76(-4.67%) |
Aug 31, 2015 | 16.41 | 16.45 | 16.11 | 16.27 | 111,561 | -0.21(-1.29%) |
Aug 28, 2015 | 16.39 | 16.98 | 16.35 | 16.48 | 182,175 | -0.10(-0.62%) |
Aug 27, 2015 | 15.88 | 16.60 | 15.81 | 16.58 | 434,789 | +0.82(+5.24%) |
Aug 26, 2015 | 15.81 | 15.88 | 15.43 | 15.76 | 378,324 | +0.06(+0.41%) |
Aug 25, 2015 | 15.85 | 16.43 | 15.52 | 15.69 | 595,084 | +0.21(+1.38%) |
Aug 24, 2015 | 14.44 | 15.71 | 14.01 | 15.48 | 784,686 | -0.06(-0.36%) |
Aug 21, 2015 | 16.01 | 16.05 | 15.45 | 15.53 | 468,449 | -0.44(-2.73%) |
Aug 20, 2015 | 16.08 | 16.58 | 15.97 | 15.97 | 570,387 | -0.19(-1.15%) |
Aug 19, 2015 | 16.53 | 16.91 | 16.16 | 16.16 | 535,359 | -0.35(-2.13%) |
Aug 18, 2015 | 17.05 | 17.44 | 16.46 | 16.51 | 594,307 | -0.82(-4.76%) |
Aug 17, 2015 | 17.57 | 17.80 | 17.07 | 17.33 | 890,598 | -0.55(-3.06%) |
Aug 14, 2015 | 17.80 | 18.27 | 17.51 | 17.88 | 332,743 | -0.38(-2.08%) |
Aug 13, 2015 | 18.35 | 18.41 | 17.98 | 18.26 | 301,805 | -0.29(-1.55%) |
Aug 12, 2015 | 19.02 | 19.78 | 18.36 | 18.55 | 189,571 | -0.42(-2.20%) |
Aug 11, 2015 | 19.45 | 19.46 | 18.73 | 18.96 | 318,594 | -0.53(-2.71%) |
Aug 10, 2015 | 18.83 | 19.51 | 18.81 | 19.49 | 216,625 | +0.75(+4.01%) |
Aug 07, 2015 | 19.11 | 19.33 | 18.71 | 18.74 | 237,452 | -0.32(-1.70%) |
Aug 06, 2015 | 18.79 | 19.16 | 18.79 | 19.07 | 373,675 | +0.34(+1.83%) |
Aug 05, 2015 | 18.71 | 19.08 | 18.70 | 18.72 | 287,461 | +0.06(+0.35%) |
Aug 04, 2015 | 19.02 | 19.02 | 18.31 | 18.66 | 294,007 | -0.29(-1.52%) |
Aug 03, 2015 | 19.63 | 19.63 | 18.70 | 18.94 | 391,372 | -0.78(-3.95%) |
Jul 31, 2015 | 20.30 | 20.38 | 19.67 | 19.72 | 222,443 | -0.57(-2.83%) |
Jul 30, 2015 | 19.93 | 20.40 | 19.74 | 20.30 | 323,776 | +0.44(+2.24%) |
Jul 29, 2015 | 19.73 | 19.91 | 19.45 | 19.85 | 173,954 | +0.16(+0.80%) |
Jul 28, 2015 | 19.87 | 19.98 | 18.70 | 19.70 | 371,512 | +0.19(+0.95%) |
Jul 27, 2015 | 20.05 | 20.29 | 19.38 | 19.51 | 361,172 | -0.74(-3.66%) |
Jul 24, 2015 | 20.81 | 20.81 | 20.17 | 20.25 | 332,511 | -0.50(-2.41%) |
Jul 23, 2015 | 20.90 | 20.96 | 20.69 | 20.75 | 275,442 | -0.02(-0.09%) |
Jul 22, 2015 | 20.71 | 20.83 | 20.58 | 20.77 | 107,937 | -0.04(-0.18%) |
Jul 21, 2015 | 20.84 | 20.97 | 20.70 | 20.81 | 166,720 | +0.05(+0.22%) |
Jul 20, 2015 | 20.69 | 21.10 | 20.63 | 20.76 | 171,020 | +0.12(+0.58%) |
Jul 17, 2015 | 21.17 | 21.28 | 20.55 | 20.64 | 182,460 | -0.49(-2.32%) |
Jul 16, 2015 | 21.05 | 21.25 | 20.82 | 21.13 | 221,436 | +0.34(+1.65%) |
Jul 15, 2015 | 20.90 | 21.09 | 20.71 | 20.79 | 310,447 | -0.17(-0.80%) |
Jul 14, 2015 | 20.54 | 21.02 | 20.54 | 20.96 | 313,209 | +0.32(+1.57%) |
Jul 13, 2015 | 20.61 | 20.84 | 20.52 | 20.63 | 201,092 | +0.00(+0.00%) |
Jul 10, 2015 | 21.05 | 21.52 | 20.53 | 20.63 | 303,314 | +0.24(+1.18%) |
Jul 09, 2015 | 20.28 | 21.03 | 20.28 | 20.39 | 877,134 | +0.56(+2.80%) |
Jul 08, 2015 | 19.26 | 20.03 | 19.14 | 19.83 | 518,785 | -0.19(-0.97%) |
Jul 07, 2015 | 20.40 | 20.40 | 19.31 | 20.03 | 635,653 | -0.68(-3.27%) |
Jul 06, 2015 | 21.19 | 21.32 | 20.59 | 20.71 | 498,148 | -0.86(-4.00%) |
Jul 02, 2015 | 22.20 | 21.57 | 21.57 | 21.57 | 305,334 | -0.20(-0.94%) |