Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 15.07 | 15.57 | 14.92 | 15.41 | 357,101 | +0.47(+3.14%) |
Sep 29, 2015 | 15.01 | 15.41 | 14.82 | 14.95 | 522,313 | +0.02(+0.15%) |
Sep 28, 2015 | 15.31 | 15.33 | 14.71 | 14.92 | 468,918 | -0.50(-3.26%) |
Sep 25, 2015 | 15.72 | 15.94 | 15.22 | 15.43 | 252,289 | -0.06(-0.39%) |
Sep 24, 2015 | 15.08 | 15.54 | 15.01 | 15.49 | 298,910 | +0.26(+1.67%) |
Sep 23, 2015 | 15.92 | 16.04 | 15.16 | 15.23 | 462,201 | -0.70(-4.38%) |
Sep 22, 2015 | 15.82 | 16.28 | 15.81 | 15.93 | 289,985 | -0.05(-0.30%) |
Sep 21, 2015 | 16.13 | 16.50 | 15.83 | 15.98 | 347,117 | -0.06(-0.37%) |
Sep 18, 2015 | 16.13 | 16.39 | 15.82 | 16.04 | 285,568 | -0.41(-2.49%) |
Sep 17, 2015 | 16.41 | 16.82 | 16.34 | 16.45 | 256,551 | -0.02(-0.09%) |
Sep 16, 2015 | 15.53 | 16.48 | 15.53 | 16.46 | 436,076 | +1.18(+7.73%) |
Sep 15, 2015 | 15.07 | 15.51 | 14.89 | 15.28 | 409,181 | +0.13(+0.87%) |
Sep 14, 2015 | 15.64 | 15.67 | 14.94 | 15.15 | 960,805 | -0.46(-2.96%) |
Sep 11, 2015 | 16.13 | 16.23 | 15.57 | 15.61 | 431,718 | -0.61(-3.75%) |
Sep 10, 2015 | 16.21 | 16.50 | 16.14 | 16.22 | 154,386 | +0.02(+0.14%) |
Sep 09, 2015 | 16.63 | 16.96 | 16.14 | 16.19 | 386,387 | -0.44(-2.66%) |
Sep 08, 2015 | 16.64 | 16.92 | 16.41 | 16.64 | 149,815 | -0.01(-0.05%) |
Sep 04, 2015 | 16.55 | 16.64 | 16.64 | 16.64 | 159,411 | -0.16(-0.94%) |
Sep 03, 2015 | 16.84 | 17.18 | 16.66 | 16.80 | 220,540 | -0.01(-0.07%) |
Sep 02, 2015 | 16.45 | 16.88 | 16.03 | 16.81 | 547,713 | +0.30(+1.84%) |
Sep 01, 2015 | 16.39 | 16.68 | 16.21 | 16.51 | 431,131 | -0.40(-2.37%) |
Aug 31, 2015 | 16.55 | 17.05 | 16.10 | 16.91 | 495,712 | +0.32(+1.90%) |
Aug 28, 2015 | 16.14 | 17.32 | 16.10 | 16.60 | 606,140 | +0.41(+2.55%) |
Aug 27, 2015 | 15.01 | 16.67 | 14.96 | 16.18 | 840,708 | +1.52(+10.39%) |
Aug 26, 2015 | 14.44 | 14.77 | 14.17 | 14.66 | 774,083 | +0.39(+2.71%) |
Aug 25, 2015 | 15.08 | 15.38 | 14.13 | 14.27 | 1,110,719 | -0.30(-2.08%) |
Aug 24, 2015 | 14.18 | 15.47 | 13.53 | 14.58 | 1,027,358 | -0.36(-2.41%) |
Aug 21, 2015 | 15.44 | 15.67 | 14.73 | 14.94 | 1,121,443 | -0.75(-4.81%) |
Aug 20, 2015 | 15.80 | 16.28 | 15.61 | 15.69 | 570,075 | -0.21(-1.30%) |
Aug 19, 2015 | 16.51 | 16.69 | 15.74 | 15.90 | 862,911 | -0.90(-5.34%) |
Aug 18, 2015 | 17.20 | 17.35 | 16.52 | 16.79 | 776,231 | -0.54(-3.10%) |
Aug 17, 2015 | 17.67 | 17.79 | 17.29 | 17.33 | 525,629 | -0.46(-2.57%) |
Aug 14, 2015 | 18.20 | 18.33 | 17.76 | 17.79 | 713,040 | -0.41(-2.23%) |
Aug 13, 2015 | 18.37 | 18.54 | 18.02 | 18.19 | 670,049 | -0.30(-1.60%) |
Aug 12, 2015 | 18.07 | 18.57 | 18.01 | 18.49 | 421,948 | +0.43(+2.37%) |
Aug 11, 2015 | 18.38 | 18.47 | 17.65 | 18.06 | 629,300 | -0.54(-2.90%) |
Aug 10, 2015 | 18.76 | 18.97 | 18.31 | 18.60 | 748,758 | -0.18(-0.94%) |
Aug 07, 2015 | 18.91 | 19.30 | 18.75 | 18.78 | 274,316 | -0.30(-1.59%) |
Aug 06, 2015 | 18.82 | 19.27 | 18.76 | 19.08 | 391,806 | +0.25(+1.33%) |
Aug 05, 2015 | 19.45 | 19.99 | 18.77 | 18.83 | 398,191 | -0.70(-3.59%) |
Aug 04, 2015 | 19.26 | 19.85 | 19.26 | 19.53 | 458,431 | +0.35(+1.84%) |
Aug 03, 2015 | 19.92 | 19.92 | 19.14 | 19.18 | 544,610 | -0.78(-3.91%) |
Jul 31, 2015 | 20.37 | 20.47 | 19.96 | 19.96 | 267,689 | -0.41(-2.01%) |
Jul 30, 2015 | 20.84 | 21.14 | 20.07 | 20.37 | 298,790 | -0.48(-2.29%) |
Jul 29, 2015 | 19.92 | 21.10 | 19.92 | 20.85 | 338,222 | +0.90(+4.53%) |
Jul 28, 2015 | 19.83 | 20.32 | 19.80 | 19.94 | 351,407 | +0.11(+0.53%) |
Jul 27, 2015 | 20.26 | 20.32 | 19.75 | 19.84 | 555,536 | -0.55(-2.70%) |
Jul 24, 2015 | 20.77 | 21.12 | 20.32 | 20.39 | 312,585 | -0.54(-2.60%) |
Jul 23, 2015 | 21.13 | 21.39 | 20.76 | 20.93 | 368,726 | -0.24(-1.12%) |
Jul 22, 2015 | 21.55 | 21.73 | 21.01 | 21.17 | 383,278 | -0.50(-2.32%) |
Jul 21, 2015 | 21.21 | 21.99 | 21.07 | 21.67 | 383,420 | +0.42(+1.98%) |
Jul 20, 2015 | 22.13 | 22.13 | 21.04 | 21.25 | 793,345 | -0.81(-3.69%) |
Jul 17, 2015 | 22.35 | 22.35 | 21.99 | 22.07 | 275,076 | -0.11(-0.47%) |
Jul 16, 2015 | 22.25 | 22.25 | 22.02 | 22.17 | 253,440 | +0.02(+0.10%) |
Jul 15, 2015 | 22.27 | 22.48 | 22.02 | 22.15 | 274,612 | -0.21(-0.94%) |
Jul 14, 2015 | 22.02 | 22.43 | 21.64 | 22.36 | 307,478 | +0.21(+0.97%) |
Jul 13, 2015 | 22.28 | 22.43 | 22.01 | 22.14 | 542,315 | -0.11(-0.49%) |
Jul 10, 2015 | 22.46 | 22.61 | 22.16 | 22.25 | 318,945 | -0.14(-0.62%) |
Jul 09, 2015 | 22.07 | 22.69 | 22.07 | 22.39 | 367,787 | +0.28(+1.26%) |
Jul 08, 2015 | 22.42 | 22.81 | 22.07 | 22.11 | 358,694 | -0.51(-2.26%) |
Jul 07, 2015 | 21.23 | 22.66 | 21.20 | 22.63 | 568,074 | +1.37(+6.42%) |
Jul 06, 2015 | 21.64 | 21.64 | 20.81 | 21.26 | 734,064 | -0.70(-3.18%) |
Jul 02, 2015 | 22.12 | 21.96 | 21.96 | 21.96 | 283,880 | -0.12(-0.56%) |