Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 14.77 | 15.81 | 14.77 | 15.81 | 16,173 | +1.16(+7.92%) |
Sep 29, 2015 | 15.48 | 15.60 | 14.55 | 14.65 | 67,994 | -1.13(-7.16%) |
Sep 28, 2015 | 15.77 | 15.84 | 15.66 | 15.78 | 41,323 | -0.86(-5.17%) |
Sep 25, 2015 | 16.80 | 16.98 | 16.64 | 16.64 | 37,987 | +0.04(+0.24%) |
Sep 24, 2015 | 16.82 | 16.82 | 16.54 | 16.60 | 5,848 | -0.42(-2.47%) |
Sep 23, 2015 | 17.86 | 17.86 | 17.02 | 17.02 | 3,306 | -0.64(-3.62%) |
Sep 22, 2015 | 17.93 | 17.98 | 17.64 | 17.66 | 14,459 | -0.45(-2.48%) |
Sep 21, 2015 | 18.03 | 18.11 | 18.03 | 18.11 | 2,051 | +0.19(+1.06%) |
Sep 18, 2015 | 17.94 | 18.04 | 17.82 | 17.92 | 46,070 | -0.33(-1.80%) |
Sep 17, 2015 | 18.09 | 18.35 | 18.09 | 18.25 | 4,428 | +0.15(+0.82%) |
Sep 16, 2015 | 17.97 | 18.10 | 17.97 | 18.10 | 3,420 | +0.18(+1.00%) |
Sep 15, 2015 | 18.05 | 18.11 | 17.90 | 17.92 | 19,662 | -0.22(-1.21%) |
Sep 14, 2015 | 18.17 | 18.22 | 18.14 | 18.14 | 5,558 | -0.14(-0.77%) |
Sep 11, 2015 | 18.31 | 18.33 | 18.21 | 18.28 | 4,973 | -0.44(-2.36%) |
Sep 10, 2015 | 18.78 | 18.78 | 18.72 | 18.72 | 6,525 | -0.16(-0.84%) |
Sep 09, 2015 | 19.05 | 19.06 | 18.88 | 18.88 | 19,613 | -0.23(-1.20%) |
Sep 08, 2015 | 19.29 | 19.29 | 19.08 | 19.11 | 9,164 | -0.09(-0.47%) |
Sep 04, 2015 | 19.25 | 19.20 | 19.20 | 19.20 | 6,800 | -0.20(-1.03%) |
Sep 03, 2015 | 19.40 | 19.43 | 19.33 | 19.40 | 1,204 | +0.04(+0.21%) |
Sep 02, 2015 | 19.56 | 19.56 | 19.02 | 19.36 | 6,850 | +0.06(+0.32%) |
Sep 01, 2015 | 19.35 | 19.35 | 19.17 | 19.30 | 14,845 | -0.37(-1.89%) |
Aug 31, 2015 | 19.50 | 19.94 | 19.23 | 19.67 | 34,213 | -0.05(-0.25%) |
Aug 28, 2015 | 19.14 | 19.92 | 19.14 | 19.72 | 12,723 | +0.34(+1.75%) |
Aug 27, 2015 | 19.29 | 19.55 | 19.05 | 19.38 | 52,953 | +0.78(+4.19%) |
Aug 26, 2015 | 18.39 | 18.62 | 18.24 | 18.60 | 137,157 | +0.10(+0.54%) |
Aug 25, 2015 | 18.99 | 18.99 | 18.41 | 18.50 | 110,610 | +0.20(+1.09%) |
Aug 24, 2015 | 19.00 | 19.00 | 18.16 | 18.30 | 30,355 | -0.94(-4.89%) |
Aug 21, 2015 | 19.14 | 19.54 | 18.96 | 19.24 | 40,618 | -0.20(-1.03%) |
Aug 20, 2015 | 19.80 | 19.87 | 19.42 | 19.44 | 15,125 | -0.41(-2.07%) |
Aug 19, 2015 | 20.20 | 20.20 | 19.78 | 19.85 | 62,725 | -0.42(-2.07%) |
Aug 18, 2015 | 20.56 | 20.56 | 20.12 | 20.27 | 56,576 | -0.20(-0.98%) |
Aug 17, 2015 | 20.29 | 20.56 | 20.24 | 20.47 | 19,756 | +0.31(+1.54%) |
Aug 14, 2015 | 20.10 | 20.51 | 20.02 | 20.16 | 16,472 | +0.14(+0.70%) |
Aug 13, 2015 | 20.40 | 20.40 | 19.99 | 20.02 | 3,434 | -0.32(-1.57%) |
Aug 12, 2015 | 20.00 | 20.34 | 19.88 | 20.34 | 8,915 | +0.53(+2.68%) |
Aug 11, 2015 | 19.64 | 19.81 | 19.50 | 19.81 | 3,448 | -0.01(-0.05%) |
Aug 10, 2015 | 19.39 | 19.82 | 19.28 | 19.82 | 7,334 | +0.69(+3.61%) |
Aug 07, 2015 | 19.34 | 19.41 | 19.13 | 19.13 | 6,937 | -0.19(-0.98%) |
Aug 06, 2015 | 19.12 | 19.39 | 18.94 | 19.32 | 19,920 | -0.06(-0.30%) |
Aug 05, 2015 | 20.32 | 20.56 | 19.31 | 19.38 | 14,421 | -1.13(-5.51%) |
Aug 04, 2015 | 20.64 | 20.64 | 20.51 | 20.51 | 3,518 | -0.23(-1.11%) |
Aug 03, 2015 | 20.95 | 20.95 | 20.66 | 20.74 | 14,083 | -0.47(-2.23%) |
Jul 31, 2015 | 21.19 | 21.38 | 21.19 | 21.21 | 22,752 | -0.15(-0.68%) |
Jul 30, 2015 | 21.43 | 21.47 | 21.29 | 21.36 | 18,484 | -0.28(-1.29%) |
Jul 29, 2015 | 20.99 | 21.64 | 20.99 | 21.64 | 82,017 | +0.59(+2.80%) |
Jul 28, 2015 | 20.60 | 21.17 | 20.60 | 21.05 | 7,876 | +0.46(+2.24%) |
Jul 27, 2015 | 20.14 | 20.59 | 20.14 | 20.59 | 5,679 | +0.15(+0.73%) |
Jul 24, 2015 | 20.37 | 20.56 | 20.37 | 20.44 | 17,074 | +0.09(+0.44%) |
Jul 23, 2015 | 20.45 | 20.46 | 20.24 | 20.35 | 6,242 | +0.02(+0.10%) |
Jul 22, 2015 | 20.47 | 20.53 | 20.21 | 20.33 | 19,351 | -0.51(-2.45%) |
Jul 21, 2015 | 20.85 | 21.11 | 20.78 | 20.84 | 8,120 | +0.01(+0.05%) |
Jul 20, 2015 | 21.34 | 21.34 | 20.83 | 20.83 | 7,805 | -0.55(-2.57%) |
Jul 17, 2015 | 21.29 | 21.38 | 20.76 | 21.38 | 47,019 | -0.38(-1.74%) |
Jul 16, 2015 | 22.10 | 22.10 | 21.67 | 21.76 | 10,575 | -0.24(-1.10%) |
Jul 15, 2015 | 22.17 | 22.17 | 22.00 | 22.00 | 800 | -0.47(-2.09%) |
Jul 14, 2015 | 22.51 | 22.65 | 22.24 | 22.47 | 5,783 | +0.22(+0.99%) |
Jul 13, 2015 | 22.31 | 22.44 | 22.16 | 22.25 | 33,153 | -0.07(-0.31%) |
Jul 10, 2015 | 22.24 | 22.45 | 22.21 | 22.32 | 68,622 | +0.22(+1.00%) |
Jul 09, 2015 | 22.20 | 22.20 | 22.02 | 22.10 | 9,435 | +0.16(+0.71%) |
Jul 08, 2015 | 22.03 | 22.05 | 21.89 | 21.94 | 6,037 | -0.47(-2.08%) |
Jul 07, 2015 | 22.13 | 22.41 | 22.13 | 22.41 | 12,057 | +0.45(+2.05%) |
Jul 06, 2015 | 22.14 | 22.16 | 21.87 | 21.96 | 7,507 | -0.40(-1.79%) |
Jul 02, 2015 | 22.26 | 22.36 | 22.36 | 22.36 | 9,500 | +0.23(+1.04%) |