Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 17.25 | 17.48 | 17.08 | 17.20 | 3,711,748 | +0.14(+0.82%) |
Sep 29, 2015 | 17.33 | 17.85 | 16.88 | 17.06 | 3,832,507 | -0.23(-1.35%) |
Sep 28, 2015 | 18.20 | 18.28 | 17.26 | 17.29 | 3,491,183 | -1.00(-5.47%) |
Sep 25, 2015 | 18.45 | 18.53 | 18.20 | 18.29 | 3,950,517 | +0.07(+0.37%) |
Sep 24, 2015 | 18.19 | 18.34 | 18.11 | 18.23 | 3,187,844 | -0.08(-0.45%) |
Sep 23, 2015 | 18.40 | 18.47 | 18.12 | 18.31 | 2,485,230 | -0.00(-0.01%) |
Sep 22, 2015 | 18.26 | 18.45 | 17.94 | 18.31 | 2,298,410 | -0.19(-1.04%) |
Sep 21, 2015 | 18.59 | 18.93 | 18.38 | 18.50 | 2,395,180 | +0.02(+0.09%) |
Sep 18, 2015 | 18.65 | 18.95 | 18.39 | 18.49 | 4,975,844 | -0.42(-2.23%) |
Sep 17, 2015 | 18.56 | 19.20 | 18.44 | 18.91 | 2,794,795 | +0.38(+2.05%) |
Sep 16, 2015 | 18.58 | 18.68 | 18.39 | 18.53 | 2,096,950 | -0.02(-0.10%) |
Sep 15, 2015 | 18.43 | 18.63 | 18.19 | 18.55 | 1,855,959 | +0.22(+1.22%) |
Sep 14, 2015 | 18.45 | 18.51 | 17.97 | 18.32 | 2,032,496 | -0.19(-1.00%) |
Sep 11, 2015 | 18.59 | 18.78 | 18.30 | 18.51 | 4,508,527 | -0.43(-2.25%) |
Sep 10, 2015 | 18.83 | 19.31 | 18.80 | 18.93 | 2,749,425 | +0.05(+0.26%) |
Sep 09, 2015 | 19.20 | 19.36 | 18.85 | 18.89 | 3,875,327 | -0.01(-0.05%) |
Sep 08, 2015 | 17.64 | 18.97 | 17.49 | 18.90 | 7,058,494 | +1.62(+9.38%) |
Sep 04, 2015 | 17.34 | 17.28 | 17.28 | 17.28 | 1,155,011 | -0.33(-1.86%) |
Sep 03, 2015 | 17.53 | 17.79 | 17.48 | 17.60 | 1,968,470 | +0.14(+0.80%) |
Sep 02, 2015 | 17.25 | 17.48 | 17.07 | 17.46 | 1,659,279 | +0.36(+2.10%) |
Sep 01, 2015 | 17.24 | 17.45 | 17.02 | 17.10 | 2,636,698 | -0.48(-2.71%) |
Aug 31, 2015 | 17.66 | 17.78 | 17.46 | 17.58 | 1,899,742 | -0.11(-0.61%) |
Aug 28, 2015 | 17.73 | 17.91 | 17.56 | 17.69 | 1,862,185 | -0.08(-0.46%) |
Aug 27, 2015 | 17.72 | 17.92 | 17.40 | 17.77 | 2,401,144 | +0.22(+1.25%) |
Aug 26, 2015 | 17.30 | 17.62 | 16.99 | 17.55 | 2,230,268 | +0.62(+3.67%) |
Aug 25, 2015 | 17.59 | 17.62 | 16.93 | 16.93 | 2,535,518 | -0.22(-1.31%) |
Aug 24, 2015 | 16.43 | 17.68 | 15.13 | 17.16 | 4,541,923 | -0.79(-4.38%) |
Aug 21, 2015 | 18.13 | 18.34 | 17.92 | 17.94 | 2,443,993 | -0.32(-1.78%) |
Aug 20, 2015 | 18.63 | 18.75 | 18.25 | 18.27 | 1,362,012 | -0.52(-2.79%) |
Aug 19, 2015 | 18.74 | 18.89 | 18.57 | 18.79 | 1,222,804 | -0.02(-0.12%) |
Aug 18, 2015 | 18.90 | 18.97 | 18.74 | 18.81 | 1,855,294 | -0.01(-0.05%) |
Aug 17, 2015 | 18.66 | 18.97 | 18.58 | 18.82 | 2,269,225 | +0.10(+0.51%) |
Aug 14, 2015 | 18.65 | 18.78 | 18.47 | 18.73 | 1,282,569 | +0.07(+0.36%) |
Aug 13, 2015 | 18.31 | 18.75 | 18.27 | 18.66 | 1,613,448 | +0.31(+1.69%) |
Aug 12, 2015 | 18.13 | 18.46 | 17.89 | 18.35 | 2,330,353 | +0.06(+0.34%) |
Aug 11, 2015 | 18.38 | 18.41 | 18.15 | 18.28 | 1,916,579 | -0.21(-1.16%) |
Aug 10, 2015 | 18.52 | 18.74 | 18.42 | 18.50 | 2,126,234 | +0.05(+0.29%) |
Aug 07, 2015 | 18.39 | 18.47 | 18.30 | 18.45 | 2,580,779 | +0.03(+0.16%) |
Aug 06, 2015 | 18.42 | 18.53 | 18.24 | 18.42 | 2,538,346 | -0.01(-0.05%) |
Aug 05, 2015 | 18.52 | 18.63 | 18.36 | 18.43 | 2,344,494 | +0.01(+0.07%) |
Aug 04, 2015 | 18.26 | 18.58 | 18.12 | 18.41 | 2,977,512 | +0.15(+0.80%) |
Aug 03, 2015 | 18.29 | 18.47 | 18.06 | 18.27 | 2,905,719 | +0.08(+0.42%) |
Jul 31, 2015 | 17.73 | 18.76 | 17.70 | 18.19 | 9,703,749 | +1.01(+5.89%) |
Jul 30, 2015 | 17.03 | 17.33 | 17.00 | 17.18 | 3,199,174 | +0.05(+0.28%) |
Jul 29, 2015 | 17.04 | 17.20 | 16.83 | 17.13 | 2,346,455 | +0.22(+1.31%) |
Jul 28, 2015 | 16.52 | 16.93 | 16.40 | 16.91 | 3,181,190 | +0.43(+2.62%) |
Jul 27, 2015 | 16.44 | 16.55 | 16.23 | 16.48 | 2,247,612 | +0.12(+0.75%) |
Jul 24, 2015 | 16.55 | 16.65 | 16.31 | 16.36 | 4,378,403 | -0.13(-0.82%) |
Jul 23, 2015 | 16.85 | 16.85 | 16.45 | 16.49 | 2,829,450 | -0.34(-2.05%) |
Jul 22, 2015 | 16.76 | 16.90 | 16.76 | 16.84 | 1,691,425 | +0.05(+0.29%) |
Jul 21, 2015 | 16.77 | 16.97 | 16.70 | 16.79 | 1,269,947 | +0.01(+0.06%) |
Jul 20, 2015 | 16.89 | 16.90 | 16.74 | 16.78 | 1,559,498 | -0.07(-0.41%) |
Jul 17, 2015 | 17.07 | 17.20 | 16.70 | 16.85 | 1,939,576 | -0.29(-1.69%) |
Jul 16, 2015 | 17.21 | 17.21 | 17.02 | 17.14 | 3,581,611 | +0.05(+0.28%) |
Jul 15, 2015 | 17.08 | 17.19 | 16.97 | 17.09 | 3,064,414 | -0.01(-0.06%) |
Jul 14, 2015 | 16.93 | 17.10 | 16.93 | 17.10 | 2,681,105 | +0.15(+0.87%) |
Jul 13, 2015 | 16.93 | 17.01 | 16.85 | 16.95 | 1,957,850 | +0.12(+0.73%) |
Jul 10, 2015 | 16.67 | 16.87 | 16.64 | 16.83 | 1,633,616 | +0.31(+1.90%) |
Jul 09, 2015 | 16.48 | 16.70 | 16.38 | 16.51 | 2,506,752 | +0.26(+1.62%) |
Jul 08, 2015 | 16.20 | 16.36 | 16.13 | 16.25 | 2,256,155 | -0.11(-0.66%) |
Jul 07, 2015 | 16.39 | 16.50 | 16.05 | 16.36 | 3,159,913 | +0.02(+0.13%) |
Jul 06, 2015 | 16.21 | 16.54 | 16.16 | 16.34 | 2,962,918 | +0.04(+0.24%) |
Jul 02, 2015 | 16.44 | 16.30 | 16.30 | 16.30 | 2,969,970 | +0.02(+0.15%) |