Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 16.93 | 17.05 | 16.59 | 16.87 | 5,561,962 | +0.13(+0.80%) |
Sep 29, 2015 | 17.02 | 17.25 | 16.57 | 16.74 | 6,768,681 | -0.28(-1.63%) |
Sep 28, 2015 | 17.77 | 17.83 | 16.73 | 17.01 | 6,259,462 | -0.83(-4.66%) |
Sep 25, 2015 | 17.86 | 18.18 | 17.74 | 17.85 | 4,128,104 | +0.13(+0.71%) |
Sep 24, 2015 | 17.22 | 17.77 | 17.04 | 17.72 | 6,095,587 | +0.25(+1.43%) |
Sep 23, 2015 | 17.52 | 17.77 | 17.43 | 17.47 | 4,436,798 | -0.10(-0.56%) |
Sep 22, 2015 | 17.88 | 17.92 | 17.28 | 17.57 | 8,944,904 | -0.53(-2.92%) |
Sep 21, 2015 | 18.53 | 18.72 | 18.01 | 18.10 | 4,486,230 | -0.25(-1.36%) |
Sep 18, 2015 | 18.46 | 18.75 | 18.28 | 18.35 | 8,585,677 | -0.38(-2.05%) |
Sep 17, 2015 | 18.58 | 19.15 | 18.48 | 18.73 | 7,072,753 | +0.20(+1.06%) |
Sep 16, 2015 | 18.46 | 18.56 | 18.22 | 18.54 | 6,091,085 | +0.08(+0.43%) |
Sep 15, 2015 | 18.61 | 18.61 | 18.34 | 18.46 | 4,830,131 | -0.06(-0.34%) |
Sep 14, 2015 | 18.65 | 18.70 | 18.40 | 18.52 | 3,340,450 | -0.14(-0.76%) |
Sep 11, 2015 | 18.34 | 18.66 | 18.20 | 18.66 | 5,143,896 | +0.40(+2.20%) |
Sep 10, 2015 | 18.07 | 18.30 | 17.85 | 18.26 | 4,890,126 | -0.09(-0.49%) |
Sep 09, 2015 | 18.75 | 18.80 | 18.25 | 18.35 | 5,117,563 | -0.20(-1.06%) |
Sep 08, 2015 | 18.30 | 18.58 | 18.18 | 18.54 | 6,314,819 | +0.52(+2.87%) |
Sep 04, 2015 | 18.14 | 18.03 | 18.03 | 18.03 | 3,509,141 | -0.45(-2.46%) |
Sep 03, 2015 | 18.27 | 18.59 | 18.22 | 18.48 | 6,698,141 | +0.36(+1.97%) |
Sep 02, 2015 | 17.91 | 18.13 | 17.61 | 18.13 | 5,770,648 | +0.40(+2.26%) |
Sep 01, 2015 | 18.05 | 18.27 | 17.60 | 17.73 | 5,687,764 | -0.70(-3.82%) |
Aug 31, 2015 | 18.16 | 18.57 | 18.09 | 18.43 | 6,871,897 | +0.22(+1.22%) |
Aug 28, 2015 | 18.22 | 18.41 | 18.03 | 18.21 | 5,868,428 | -0.02(-0.10%) |
Aug 27, 2015 | 17.86 | 18.24 | 17.66 | 18.22 | 7,229,939 | +0.57(+3.23%) |
Aug 26, 2015 | 17.27 | 17.70 | 16.84 | 17.65 | 10,557,571 | +0.81(+4.81%) |
Aug 25, 2015 | 18.05 | 18.14 | 16.83 | 16.84 | 8,306,575 | -0.63(-3.62%) |
Aug 24, 2015 | 17.43 | 18.22 | 16.96 | 17.48 | 13,858,233 | -1.17(-6.26%) |
Aug 21, 2015 | 18.99 | 19.03 | 18.54 | 18.64 | 7,779,747 | -0.52(-2.70%) |
Aug 20, 2015 | 19.38 | 19.55 | 19.14 | 19.16 | 5,842,815 | -0.45(-2.32%) |
Aug 19, 2015 | 19.40 | 19.65 | 19.27 | 19.61 | 5,677,456 | +0.11(+0.55%) |
Aug 18, 2015 | 19.24 | 19.68 | 19.19 | 19.51 | 7,744,240 | +0.47(+2.48%) |
Aug 17, 2015 | 18.78 | 19.12 | 18.70 | 19.03 | 3,369,781 | +0.19(+0.99%) |
Aug 14, 2015 | 18.95 | 19.00 | 18.71 | 18.85 | 5,278,382 | -0.16(-0.84%) |
Aug 13, 2015 | 18.56 | 19.19 | 18.56 | 19.01 | 10,027,726 | +0.43(+2.30%) |
Aug 12, 2015 | 18.29 | 18.62 | 18.10 | 18.58 | 8,932,165 | +0.28(+1.51%) |
Aug 11, 2015 | 17.90 | 18.33 | 17.77 | 18.30 | 5,627,393 | +0.38(+2.14%) |
Aug 10, 2015 | 17.69 | 18.01 | 17.67 | 17.92 | 3,171,268 | +0.34(+1.92%) |
Aug 07, 2015 | 17.56 | 17.69 | 17.48 | 17.58 | 3,623,976 | -0.04(-0.20%) |
Aug 06, 2015 | 17.87 | 17.87 | 17.52 | 17.62 | 4,807,739 | -0.16(-0.90%) |
Aug 05, 2015 | 18.18 | 18.22 | 17.71 | 17.78 | 4,419,956 | -0.33(-1.82%) |
Aug 04, 2015 | 18.43 | 18.47 | 18.00 | 18.11 | 4,560,874 | -0.34(-1.83%) |
Aug 03, 2015 | 18.40 | 18.51 | 18.30 | 18.45 | 5,737,880 | -0.01(-0.05%) |
Jul 31, 2015 | 18.22 | 18.57 | 18.05 | 18.46 | 7,719,714 | +0.29(+1.57%) |
Jul 30, 2015 | 17.80 | 18.21 | 17.73 | 18.17 | 4,436,482 | +0.26(+1.44%) |
Jul 29, 2015 | 17.53 | 17.97 | 17.48 | 17.91 | 4,813,584 | +0.37(+2.13%) |
Jul 28, 2015 | 17.42 | 17.73 | 17.26 | 17.54 | 7,625,719 | +0.17(+0.97%) |
Jul 27, 2015 | 17.24 | 17.50 | 17.17 | 17.37 | 7,461,828 | +0.01(+0.05%) |
Jul 24, 2015 | 18.04 | 18.04 | 17.25 | 17.36 | 9,682,282 | -0.61(-3.42%) |
Jul 23, 2015 | 18.01 | 18.37 | 17.67 | 17.97 | 11,139,203 | +0.02(+0.10%) |
Jul 22, 2015 | 17.52 | 18.02 | 17.51 | 17.96 | 7,729,174 | +0.43(+2.44%) |
Jul 21, 2015 | 17.59 | 17.81 | 17.47 | 17.53 | 5,956,334 | -0.04(-0.25%) |
Jul 20, 2015 | 17.92 | 17.93 | 17.54 | 17.57 | 6,841,354 | -0.32(-1.79%) |
Jul 17, 2015 | 18.30 | 18.32 | 17.80 | 17.89 | 8,724,135 | -0.36(-1.95%) |
Jul 16, 2015 | 18.36 | 18.42 | 18.09 | 18.25 | 4,521,883 | +0.00(+0.00%) |
Jul 15, 2015 | 18.61 | 18.62 | 18.16 | 18.25 | 4,752,958 | -0.36(-1.91%) |
Jul 14, 2015 | 18.54 | 18.65 | 18.46 | 18.61 | 2,718,613 | +0.12(+0.67%) |
Jul 13, 2015 | 18.54 | 18.59 | 18.38 | 18.48 | 3,490,698 | +0.05(+0.29%) |
Jul 10, 2015 | 18.26 | 18.50 | 18.22 | 18.43 | 3,352,965 | +0.33(+1.82%) |
Jul 09, 2015 | 18.40 | 18.50 | 18.09 | 18.10 | 6,630,190 | -0.12(-0.64%) |
Jul 08, 2015 | 18.48 | 18.62 | 18.13 | 18.21 | 5,480,677 | -0.41(-2.20%) |
Jul 07, 2015 | 18.30 | 18.64 | 18.24 | 18.62 | 9,024,244 | +0.30(+1.65%) |
Jul 06, 2015 | 18.14 | 18.62 | 18.10 | 18.32 | 6,421,900 | +0.02(+0.10%) |
Jul 02, 2015 | 18.26 | 18.30 | 18.30 | 18.30 | 9,736,923 | +0.11(+0.59%) |