Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 16.05 | 17.49 | 16.00 | 17.34 | 2,725,125 | +1.53(+9.67%) |
Sep 29, 2015 | 16.65 | 16.98 | 15.71 | 15.81 | 2,770,220 | -0.79(-4.77%) |
Sep 28, 2015 | 17.38 | 17.43 | 16.45 | 16.61 | 2,050,938 | -0.88(-5.05%) |
Sep 25, 2015 | 17.69 | 17.86 | 17.38 | 17.49 | 1,408,818 | -0.12(-0.68%) |
Sep 24, 2015 | 17.69 | 17.75 | 17.33 | 17.61 | 1,181,101 | -0.19(-1.06%) |
Sep 23, 2015 | 18.45 | 18.58 | 17.69 | 17.80 | 805,540 | -0.66(-3.57%) |
Sep 22, 2015 | 18.67 | 19.00 | 18.42 | 18.46 | 985,361 | -0.44(-2.34%) |
Sep 21, 2015 | 18.98 | 19.04 | 18.72 | 18.90 | 1,023,072 | -0.01(-0.04%) |
Sep 18, 2015 | 18.41 | 19.03 | 18.24 | 18.91 | 5,667,341 | +0.22(+1.20%) |
Sep 17, 2015 | 18.39 | 19.02 | 18.39 | 18.68 | 1,815,061 | +0.23(+1.25%) |
Sep 16, 2015 | 17.98 | 18.49 | 17.92 | 18.45 | 956,982 | +0.53(+2.94%) |
Sep 15, 2015 | 18.16 | 18.38 | 17.82 | 17.92 | 1,431,782 | -0.23(-1.28%) |
Sep 14, 2015 | 18.01 | 18.34 | 17.80 | 18.16 | 1,200,807 | +0.13(+0.70%) |
Sep 11, 2015 | 18.28 | 18.30 | 17.83 | 18.03 | 942,784 | -0.48(-2.61%) |
Sep 10, 2015 | 18.39 | 18.72 | 18.31 | 18.51 | 739,589 | +0.12(+0.65%) |
Sep 09, 2015 | 18.91 | 19.18 | 18.37 | 18.39 | 841,138 | -0.47(-2.49%) |
Sep 08, 2015 | 18.81 | 19.06 | 18.77 | 18.86 | 527,203 | +0.12(+0.64%) |
Sep 04, 2015 | 18.70 | 18.74 | 18.74 | 18.74 | 909,020 | -0.25(-1.29%) |
Sep 03, 2015 | 19.10 | 19.25 | 18.85 | 18.99 | 1,064,066 | +0.02(+0.11%) |
Sep 02, 2015 | 19.17 | 19.42 | 18.48 | 18.97 | 1,653,166 | -0.09(-0.48%) |
Sep 01, 2015 | 19.48 | 19.67 | 18.96 | 19.06 | 1,197,321 | -0.78(-3.93%) |
Aug 31, 2015 | 19.82 | 20.18 | 19.33 | 19.84 | 1,248,578 | -0.17(-0.84%) |
Aug 28, 2015 | 19.33 | 20.15 | 19.21 | 20.01 | 1,333,577 | +0.56(+2.89%) |
Aug 27, 2015 | 18.75 | 19.51 | 18.51 | 19.45 | 1,523,964 | +1.16(+6.37%) |
Aug 26, 2015 | 18.16 | 18.32 | 17.73 | 18.28 | 1,211,354 | +0.43(+2.44%) |
Aug 25, 2015 | 18.12 | 18.54 | 17.85 | 17.85 | 1,377,632 | +0.26(+1.48%) |
Aug 24, 2015 | 17.70 | 18.50 | 16.98 | 17.59 | 2,378,815 | -1.00(-5.40%) |
Aug 21, 2015 | 19.05 | 19.29 | 18.59 | 18.59 | 1,388,056 | -0.46(-2.39%) |
Aug 20, 2015 | 19.19 | 19.64 | 18.98 | 19.05 | 946,509 | -0.33(-1.70%) |
Aug 19, 2015 | 19.23 | 19.59 | 18.94 | 19.38 | 920,564 | +0.03(+0.15%) |
Aug 18, 2015 | 19.66 | 19.66 | 19.19 | 19.35 | 681,044 | -0.34(-1.75%) |
Aug 17, 2015 | 19.36 | 19.78 | 19.36 | 19.69 | 1,249,760 | +0.33(+1.70%) |
Aug 14, 2015 | 19.47 | 19.85 | 19.19 | 19.36 | 773,669 | +0.08(+0.40%) |
Aug 13, 2015 | 19.62 | 19.91 | 19.13 | 19.28 | 881,706 | -0.51(-2.59%) |
Aug 12, 2015 | 19.30 | 20.02 | 19.19 | 19.80 | 1,142,972 | +0.52(+2.69%) |
Aug 11, 2015 | 19.78 | 19.80 | 19.14 | 19.28 | 1,456,625 | -0.57(-2.86%) |
Aug 10, 2015 | 19.45 | 20.34 | 19.45 | 19.85 | 1,596,196 | +0.41(+2.13%) |
Aug 07, 2015 | 19.36 | 19.67 | 19.22 | 19.43 | 846,325 | +0.11(+0.54%) |
Aug 06, 2015 | 19.45 | 19.90 | 18.69 | 19.33 | 2,770,311 | -0.20(-1.01%) |
Aug 05, 2015 | 20.77 | 20.94 | 19.36 | 19.52 | 2,310,317 | -1.12(-5.43%) |
Aug 04, 2015 | 20.73 | 20.84 | 20.29 | 20.64 | 1,942,559 | -0.09(-0.43%) |
Aug 03, 2015 | 21.39 | 21.57 | 20.57 | 20.73 | 1,678,853 | -0.89(-4.10%) |
Jul 31, 2015 | 21.91 | 22.36 | 21.33 | 21.62 | 1,664,186 | -0.94(-4.15%) |
Jul 30, 2015 | 22.36 | 22.66 | 21.96 | 22.56 | 1,052,672 | +0.10(+0.43%) |
Jul 29, 2015 | 21.81 | 22.53 | 21.55 | 22.46 | 1,074,939 | +0.66(+3.03%) |
Jul 28, 2015 | 21.01 | 21.96 | 20.98 | 21.80 | 1,651,613 | +0.71(+3.36%) |
Jul 27, 2015 | 20.73 | 21.18 | 20.32 | 21.09 | 1,126,021 | +0.30(+1.46%) |
Jul 24, 2015 | 21.12 | 21.30 | 20.72 | 20.79 | 1,072,717 | -0.25(-1.18%) |
Jul 23, 2015 | 20.97 | 21.11 | 20.81 | 21.04 | 1,997,189 | +0.17(+0.79%) |
Jul 22, 2015 | 21.39 | 21.58 | 20.70 | 20.87 | 1,196,219 | -0.58(-2.73%) |
Jul 21, 2015 | 21.41 | 21.66 | 21.26 | 21.46 | 1,067,125 | +0.06(+0.29%) |
Jul 20, 2015 | 22.10 | 22.26 | 21.24 | 21.39 | 1,379,155 | -0.66(-2.99%) |
Jul 17, 2015 | 22.37 | 22.42 | 21.85 | 22.05 | 903,776 | -0.36(-1.60%) |
Jul 16, 2015 | 22.83 | 22.89 | 22.32 | 22.41 | 908,975 | -0.43(-1.87%) |
Jul 15, 2015 | 23.11 | 23.18 | 22.78 | 22.84 | 852,239 | -0.34(-1.48%) |
Jul 14, 2015 | 23.01 | 23.39 | 22.97 | 23.18 | 831,285 | +0.16(+0.69%) |
Jul 13, 2015 | 23.31 | 23.67 | 22.88 | 23.02 | 1,294,101 | -0.27(-1.15%) |
Jul 10, 2015 | 23.31 | 23.47 | 23.18 | 23.29 | 466,768 | +0.18(+0.77%) |
Jul 09, 2015 | 23.16 | 23.39 | 23.03 | 23.11 | 591,694 | +0.14(+0.63%) |
Jul 08, 2015 | 23.59 | 23.66 | 22.89 | 22.97 | 702,389 | -0.71(-2.99%) |
Jul 07, 2015 | 22.87 | 23.73 | 22.71 | 23.68 | 1,118,162 | +0.78(+3.43%) |
Jul 06, 2015 | 23.12 | 23.25 | 22.77 | 22.89 | 634,237 | -0.42(-1.80%) |
Jul 02, 2015 | 22.89 | 23.31 | 23.31 | 23.31 | 1,278,682 | +0.43(+1.86%) |