Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 16.28 | 16.43 | 15.95 | 16.29 | 2,301,838 | +0.25(+1.53%) |
Sep 29, 2015 | 15.47 | 16.07 | 15.33 | 16.04 | 2,192,408 | +0.59(+3.82%) |
Sep 28, 2015 | 15.31 | 15.65 | 15.02 | 15.45 | 1,937,981 | -0.13(-0.82%) |
Sep 25, 2015 | 15.49 | 15.70 | 15.10 | 15.58 | 2,774,484 | +0.30(+1.96%) |
Sep 24, 2015 | 15.77 | 15.80 | 15.11 | 15.28 | 3,888,876 | -0.88(-5.45%) |
Sep 23, 2015 | 16.80 | 16.80 | 16.06 | 16.16 | 1,343,901 | -0.39(-2.36%) |
Sep 22, 2015 | 16.96 | 17.05 | 16.41 | 16.55 | 2,062,547 | -0.64(-3.70%) |
Sep 21, 2015 | 17.77 | 17.77 | 17.14 | 17.19 | 1,605,702 | -0.49(-2.77%) |
Sep 18, 2015 | 17.79 | 18.16 | 17.65 | 17.68 | 3,072,113 | -0.36(-2.01%) |
Sep 17, 2015 | 17.27 | 18.39 | 17.14 | 18.04 | 3,754,861 | -0.75(-4.01%) |
Sep 16, 2015 | 18.81 | 18.97 | 18.65 | 18.79 | 2,387,069 | +0.11(+0.58%) |
Sep 15, 2015 | 18.56 | 18.83 | 18.43 | 18.68 | 2,585,430 | +0.20(+1.08%) |
Sep 14, 2015 | 18.76 | 18.78 | 18.46 | 18.48 | 1,193,492 | -0.28(-1.50%) |
Sep 11, 2015 | 18.97 | 18.99 | 18.61 | 18.77 | 1,917,991 | -0.31(-1.62%) |
Sep 10, 2015 | 19.43 | 19.56 | 18.93 | 19.07 | 1,443,280 | -0.32(-1.64%) |
Sep 09, 2015 | 19.68 | 19.99 | 19.35 | 19.39 | 1,895,660 | -0.54(-2.69%) |
Sep 08, 2015 | 19.95 | 20.18 | 19.72 | 19.93 | 1,999,366 | +0.32(+1.62%) |
Sep 04, 2015 | 19.64 | 19.61 | 19.61 | 19.61 | 1,135,302 | -0.35(-1.77%) |
Sep 03, 2015 | 20.40 | 20.45 | 19.73 | 19.96 | 2,167,449 | -0.43(-2.09%) |
Sep 02, 2015 | 20.72 | 20.75 | 20.24 | 20.39 | 1,908,405 | +0.09(+0.45%) |
Sep 01, 2015 | 20.60 | 20.86 | 20.18 | 20.30 | 1,559,700 | -0.88(-4.16%) |
Aug 31, 2015 | 20.66 | 21.63 | 20.26 | 21.18 | 2,083,963 | +0.37(+1.79%) |
Aug 28, 2015 | 20.64 | 21.21 | 20.37 | 20.81 | 1,803,106 | +0.01(+0.04%) |
Aug 27, 2015 | 20.36 | 21.30 | 20.23 | 20.80 | 3,809,320 | +0.75(+3.76%) |
Aug 26, 2015 | 19.63 | 20.18 | 19.28 | 20.05 | 3,450,754 | +1.02(+5.34%) |
Aug 25, 2015 | 19.50 | 19.95 | 19.02 | 19.03 | 3,569,888 | -0.06(-0.33%) |
Aug 24, 2015 | 18.17 | 19.99 | 18.00 | 19.09 | 3,512,840 | -0.94(-4.71%) |
Aug 21, 2015 | 20.82 | 20.82 | 20.04 | 20.04 | 2,808,573 | -1.01(-4.79%) |
Aug 20, 2015 | 21.73 | 21.95 | 21.04 | 21.04 | 2,050,747 | -0.93(-4.21%) |
Aug 19, 2015 | 22.50 | 22.54 | 21.76 | 21.97 | 2,263,855 | -0.57(-2.54%) |
Aug 18, 2015 | 22.73 | 22.99 | 22.52 | 22.54 | 2,387,173 | -0.36(-1.59%) |
Aug 17, 2015 | 23.38 | 23.38 | 22.87 | 22.91 | 1,939,747 | -0.49(-2.10%) |
Aug 14, 2015 | 23.05 | 23.69 | 22.98 | 23.40 | 2,364,598 | +0.24(+1.02%) |
Aug 13, 2015 | 23.82 | 24.10 | 22.87 | 23.16 | 3,255,579 | -0.79(-3.30%) |
Aug 12, 2015 | 24.31 | 24.61 | 23.90 | 23.95 | 5,566,598 | -0.36(-1.49%) |
Aug 11, 2015 | 24.17 | 24.54 | 23.10 | 24.31 | 18,324,970 | +4.49(+22.68%) |
Aug 10, 2015 | 19.13 | 19.95 | 19.01 | 19.82 | 3,060,784 | +0.90(+4.75%) |
Aug 07, 2015 | 19.21 | 19.66 | 18.87 | 18.92 | 2,145,700 | -0.37(-1.93%) |
Aug 06, 2015 | 19.15 | 19.56 | 18.99 | 19.29 | 2,395,268 | +0.01(+0.05%) |
Aug 05, 2015 | 19.56 | 19.86 | 19.20 | 19.28 | 1,926,724 | +0.02(+0.09%) |
Aug 04, 2015 | 19.45 | 19.58 | 19.10 | 19.26 | 1,891,146 | -0.14(-0.70%) |
Aug 03, 2015 | 19.65 | 20.01 | 19.14 | 19.40 | 3,164,563 | -0.66(-3.29%) |
Jul 31, 2015 | 20.37 | 20.62 | 19.82 | 20.06 | 2,881,156 | -0.24(-1.16%) |
Jul 30, 2015 | 18.63 | 20.35 | 18.56 | 20.30 | 5,761,639 | +0.34(+1.72%) |
Jul 29, 2015 | 19.34 | 20.44 | 19.28 | 19.95 | 4,125,827 | +0.52(+2.70%) |
Jul 28, 2015 | 19.29 | 20.43 | 18.79 | 19.43 | 4,234,744 | +0.70(+3.72%) |
Jul 27, 2015 | 18.45 | 18.97 | 18.20 | 18.73 | 3,244,296 | -0.72(-3.72%) |
Jul 24, 2015 | 19.85 | 19.92 | 19.45 | 19.45 | 2,380,104 | -0.51(-2.54%) |
Jul 23, 2015 | 19.79 | 20.41 | 19.28 | 19.96 | 3,929,663 | -0.47(-2.30%) |
Jul 22, 2015 | 20.42 | 20.56 | 20.27 | 20.43 | 1,980,580 | -0.20(-0.97%) |
Jul 21, 2015 | 20.41 | 21.03 | 20.28 | 20.63 | 1,633,188 | +0.19(+0.93%) |
Jul 20, 2015 | 20.70 | 20.75 | 20.27 | 20.44 | 1,561,530 | -0.25(-1.22%) |
Jul 17, 2015 | 20.85 | 20.98 | 20.45 | 20.70 | 1,016,135 | -0.30(-1.42%) |
Jul 16, 2015 | 21.32 | 21.32 | 20.84 | 20.99 | 820,861 | +0.12(+0.56%) |
Jul 15, 2015 | 21.33 | 21.34 | 20.74 | 20.88 | 1,663,589 | -0.45(-2.12%) |
Jul 14, 2015 | 20.89 | 21.39 | 20.83 | 21.33 | 1,296,713 | +0.34(+1.64%) |
Jul 13, 2015 | 20.36 | 21.06 | 20.22 | 20.98 | 1,609,519 | +0.77(+3.81%) |
Jul 10, 2015 | 20.45 | 20.57 | 20.11 | 20.22 | 1,560,874 | -0.03(-0.13%) |
Jul 09, 2015 | 20.74 | 20.84 | 20.22 | 20.24 | 1,495,020 | -0.05(-0.27%) |
Jul 08, 2015 | 20.78 | 20.87 | 19.97 | 20.30 | 2,028,769 | -0.69(-3.28%) |
Jul 07, 2015 | 20.59 | 21.00 | 20.18 | 20.98 | 2,802,829 | +0.36(+1.76%) |
Jul 06, 2015 | 20.49 | 21.12 | 20.40 | 20.62 | 1,742,020 | -0.30(-1.43%) |
Jul 02, 2015 | 20.83 | 20.92 | 20.92 | 20.92 | 2,985,288 | +0.51(+2.48%) |