Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 16.62 | 17.06 | 16.40 | 17.04 | 374,558 | +0.62(+3.79%) |
Sep 29, 2015 | 15.68 | 16.41 | 15.68 | 16.42 | 211,544 | +0.66(+4.16%) |
Sep 28, 2015 | 15.97 | 16.05 | 15.61 | 15.76 | 215,693 | -0.34(-2.09%) |
Sep 25, 2015 | 16.76 | 16.85 | 15.95 | 16.10 | 191,457 | -0.61(-3.67%) |
Sep 24, 2015 | 16.54 | 16.92 | 16.39 | 16.71 | 235,805 | +0.09(+0.52%) |
Sep 23, 2015 | 16.64 | 16.87 | 16.37 | 16.62 | 142,612 | -0.03(-0.16%) |
Sep 22, 2015 | 17.16 | 17.16 | 16.51 | 16.65 | 185,684 | -0.60(-3.50%) |
Sep 21, 2015 | 17.27 | 17.41 | 16.84 | 17.25 | 333,027 | +0.22(+1.27%) |
Sep 18, 2015 | 16.74 | 17.34 | 16.74 | 17.04 | 923,045 | +0.14(+0.82%) |
Sep 17, 2015 | 16.55 | 16.96 | 16.37 | 16.90 | 260,951 | +0.40(+2.41%) |
Sep 16, 2015 | 16.84 | 16.88 | 16.27 | 16.50 | 335,245 | -0.36(-2.15%) |
Sep 15, 2015 | 16.52 | 17.32 | 16.49 | 16.87 | 422,473 | +0.68(+4.22%) |
Sep 14, 2015 | 15.84 | 16.24 | 15.79 | 16.18 | 265,662 | +0.32(+2.01%) |
Sep 11, 2015 | 15.41 | 15.86 | 15.38 | 15.86 | 231,870 | +0.39(+2.51%) |
Sep 10, 2015 | 15.31 | 15.51 | 15.27 | 15.48 | 259,313 | +0.17(+1.13%) |
Sep 09, 2015 | 15.11 | 15.46 | 15.03 | 15.30 | 318,282 | +0.28(+1.84%) |
Sep 08, 2015 | 15.11 | 15.45 | 14.96 | 15.03 | 363,740 | +0.06(+0.40%) |
Sep 04, 2015 | 14.68 | 14.97 | 14.97 | 14.97 | 192,801 | +0.18(+1.23%) |
Sep 03, 2015 | 14.97 | 15.13 | 14.72 | 14.78 | 254,816 | -0.33(-2.17%) |
Sep 02, 2015 | 15.45 | 15.46 | 14.87 | 15.11 | 247,876 | -0.23(-1.52%) |
Sep 01, 2015 | 14.94 | 15.57 | 14.83 | 15.35 | 459,997 | +0.17(+1.14%) |
Aug 31, 2015 | 15.19 | 15.29 | 14.78 | 15.17 | 349,422 | -0.05(-0.34%) |
Aug 28, 2015 | 15.63 | 15.63 | 15.10 | 15.22 | 298,203 | -0.45(-2.87%) |
Aug 27, 2015 | 15.93 | 16.23 | 15.40 | 15.67 | 422,750 | -0.21(-1.30%) |
Aug 26, 2015 | 15.52 | 15.89 | 15.10 | 15.88 | 570,662 | +0.60(+3.90%) |
Aug 25, 2015 | 15.41 | 15.61 | 15.19 | 15.29 | 288,135 | +0.22(+1.49%) |
Aug 24, 2015 | 14.93 | 15.78 | 14.85 | 15.06 | 464,253 | -0.79(-5.01%) |
Aug 21, 2015 | 16.18 | 16.55 | 15.79 | 15.86 | 311,671 | -0.60(-3.62%) |
Aug 20, 2015 | 16.60 | 16.77 | 16.32 | 16.45 | 318,938 | -0.26(-1.55%) |
Aug 19, 2015 | 16.40 | 17.27 | 16.28 | 16.71 | 574,354 | +0.19(+1.15%) |
Aug 18, 2015 | 16.84 | 16.84 | 16.43 | 16.52 | 274,986 | -0.35(-2.10%) |
Aug 17, 2015 | 16.50 | 16.95 | 16.38 | 16.87 | 431,129 | +0.35(+2.14%) |
Aug 14, 2015 | 16.45 | 16.77 | 16.25 | 16.52 | 260,424 | -0.05(-0.31%) |
Aug 13, 2015 | 16.87 | 17.19 | 16.51 | 16.57 | 301,048 | -0.25(-1.49%) |
Aug 12, 2015 | 17.17 | 17.17 | 16.45 | 16.82 | 561,013 | -0.47(-2.70%) |
Aug 11, 2015 | 15.78 | 17.46 | 15.66 | 17.29 | 1,102,090 | +1.05(+6.43%) |
Aug 10, 2015 | 17.38 | 17.43 | 16.07 | 16.24 | 890,406 | -1.26(-7.20%) |
Aug 07, 2015 | 18.12 | 18.14 | 16.77 | 17.50 | 957,006 | -0.67(-3.71%) |
Aug 06, 2015 | 21.37 | 21.37 | 17.56 | 18.18 | 1,832,273 | -3.44(-15.90%) |
Aug 05, 2015 | 21.23 | 21.72 | 20.95 | 21.62 | 559,221 | +0.61(+2.92%) |
Aug 04, 2015 | 21.59 | 21.65 | 20.96 | 21.00 | 463,447 | -0.56(-2.60%) |
Aug 03, 2015 | 21.36 | 21.74 | 21.24 | 21.56 | 485,652 | +0.22(+1.01%) |
Jul 31, 2015 | 21.30 | 21.47 | 21.17 | 21.35 | 259,733 | +0.08(+0.37%) |
Jul 30, 2015 | 21.04 | 21.33 | 20.83 | 21.27 | 224,946 | +0.28(+1.32%) |
Jul 29, 2015 | 21.06 | 21.21 | 20.75 | 20.99 | 321,647 | -0.06(-0.29%) |
Jul 28, 2015 | 21.43 | 21.45 | 20.76 | 21.05 | 452,156 | -0.34(-1.57%) |
Jul 27, 2015 | 21.39 | 21.68 | 21.18 | 21.39 | 282,392 | -0.14(-0.64%) |
Jul 24, 2015 | 21.87 | 22.12 | 21.38 | 21.53 | 149,641 | -0.27(-1.23%) |
Jul 23, 2015 | 22.32 | 22.38 | 21.56 | 21.80 | 333,097 | -0.49(-2.21%) |
Jul 22, 2015 | 21.78 | 22.48 | 21.68 | 22.29 | 367,872 | +0.53(+2.42%) |
Jul 21, 2015 | 21.49 | 22.15 | 21.39 | 21.76 | 327,641 | +0.22(+1.04%) |
Jul 20, 2015 | 23.04 | 23.04 | 21.11 | 21.54 | 1,158,066 | -1.87(-8.00%) |
Jul 17, 2015 | 23.45 | 23.56 | 23.09 | 23.41 | 359,275 | +0.02(+0.07%) |
Jul 16, 2015 | 22.76 | 23.55 | 22.59 | 23.39 | 521,791 | +0.92(+4.07%) |
Jul 15, 2015 | 22.25 | 22.59 | 22.09 | 22.48 | 422,264 | +0.27(+1.21%) |
Jul 14, 2015 | 21.77 | 22.38 | 21.77 | 22.21 | 414,550 | +0.46(+2.10%) |
Jul 13, 2015 | 21.93 | 22.01 | 21.67 | 21.75 | 422,258 | +0.10(+0.48%) |
Jul 10, 2015 | 21.61 | 21.69 | 21.29 | 21.65 | 342,078 | +0.16(+0.76%) |
Jul 09, 2015 | 21.59 | 21.88 | 21.48 | 21.49 | 476,261 | +0.07(+0.32%) |
Jul 08, 2015 | 21.43 | 21.58 | 21.30 | 21.42 | 361,624 | -0.10(-0.44%) |
Jul 07, 2015 | 21.99 | 21.99 | 21.18 | 21.51 | 667,134 | -0.48(-2.20%) |
Jul 06, 2015 | 21.43 | 22.06 | 21.29 | 22.00 | 930,710 | +0.74(+3.49%) |
Jul 02, 2015 | 21.45 | 21.25 | 21.25 | 21.25 | 565,318 | -0.09(-0.40%) |