Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 15.47 | 15.69 | 15.33 | 15.46 | 888,170 | +0.20(+1.29%) |
Sep 29, 2015 | 15.35 | 15.49 | 15.17 | 15.26 | 526,639 | -0.02(-0.14%) |
Sep 28, 2015 | 15.81 | 15.81 | 15.22 | 15.28 | 601,267 | -0.65(-4.10%) |
Sep 25, 2015 | 16.07 | 16.12 | 15.74 | 15.94 | 920,486 | +0.00(+0.03%) |
Sep 24, 2015 | 16.00 | 16.00 | 15.73 | 15.93 | 541,852 | -0.17(-1.06%) |
Sep 23, 2015 | 16.50 | 16.56 | 15.96 | 16.11 | 700,566 | -0.42(-2.52%) |
Sep 22, 2015 | 16.50 | 16.65 | 16.33 | 16.52 | 696,142 | -0.18(-1.10%) |
Sep 21, 2015 | 16.77 | 16.91 | 16.50 | 16.71 | 499,079 | +0.02(+0.11%) |
Sep 18, 2015 | 16.96 | 17.05 | 16.63 | 16.69 | 684,416 | -0.53(-3.08%) |
Sep 17, 2015 | 17.12 | 17.46 | 17.09 | 17.22 | 461,711 | +0.07(+0.41%) |
Sep 16, 2015 | 17.04 | 17.20 | 16.89 | 17.15 | 406,537 | +0.11(+0.64%) |
Sep 15, 2015 | 16.55 | 17.07 | 16.55 | 17.04 | 766,927 | +0.13(+0.78%) |
Sep 14, 2015 | 17.03 | 17.21 | 16.80 | 16.91 | 618,732 | -0.03(-0.18%) |
Sep 11, 2015 | 16.87 | 17.06 | 16.80 | 16.94 | 481,990 | -0.07(-0.44%) |
Sep 10, 2015 | 16.86 | 17.35 | 16.81 | 17.01 | 1,010,658 | -0.02(-0.10%) |
Sep 09, 2015 | 17.53 | 17.70 | 16.97 | 17.03 | 1,035,733 | -0.41(-2.36%) |
Sep 08, 2015 | 17.33 | 17.51 | 17.18 | 17.44 | 905,318 | +0.21(+1.25%) |
Sep 04, 2015 | 17.65 | 17.23 | 17.23 | 17.23 | 547,595 | -0.56(-3.16%) |
Sep 03, 2015 | 17.65 | 17.84 | 17.45 | 17.79 | 1,215,057 | -0.03(-0.17%) |
Sep 02, 2015 | 17.72 | 17.86 | 17.55 | 17.82 | 1,042,898 | +0.34(+1.96%) |
Sep 01, 2015 | 17.71 | 17.99 | 17.43 | 17.48 | 1,901,476 | -0.46(-2.54%) |
Aug 31, 2015 | 17.96 | 18.18 | 17.72 | 17.93 | 2,504,911 | -0.12(-0.68%) |
Aug 28, 2015 | 18.25 | 18.47 | 17.95 | 18.06 | 1,248,910 | -0.30(-1.65%) |
Aug 27, 2015 | 18.43 | 18.75 | 18.20 | 18.36 | 1,213,049 | +0.17(+0.92%) |
Aug 26, 2015 | 18.24 | 18.33 | 17.83 | 18.19 | 755,576 | +0.27(+1.49%) |
Aug 25, 2015 | 18.44 | 18.48 | 17.78 | 17.93 | 1,143,459 | +0.00(+0.00%) |
Aug 24, 2015 | 18.10 | 18.53 | 17.43 | 17.93 | 904,185 | -1.00(-5.31%) |
Aug 21, 2015 | 19.48 | 19.52 | 18.82 | 18.93 | 1,072,053 | -0.65(-3.32%) |
Aug 20, 2015 | 20.08 | 20.25 | 19.56 | 19.58 | 415,809 | -0.66(-3.25%) |
Aug 19, 2015 | 20.30 | 20.48 | 20.01 | 20.24 | 607,566 | -0.09(-0.45%) |
Aug 18, 2015 | 20.54 | 20.62 | 20.15 | 20.33 | 775,463 | -0.09(-0.43%) |
Aug 17, 2015 | 20.49 | 20.49 | 20.15 | 20.42 | 654,554 | -0.18(-0.87%) |
Aug 14, 2015 | 20.25 | 20.66 | 20.08 | 20.60 | 333,554 | +0.39(+1.93%) |
Aug 13, 2015 | 20.22 | 20.34 | 20.01 | 20.21 | 551,143 | -0.02(-0.09%) |
Aug 12, 2015 | 20.07 | 20.29 | 19.66 | 20.23 | 466,808 | +0.02(+0.11%) |
Aug 11, 2015 | 20.44 | 20.46 | 20.01 | 20.20 | 309,911 | -0.36(-1.75%) |
Aug 10, 2015 | 20.15 | 20.59 | 20.15 | 20.56 | 406,201 | +0.47(+2.33%) |
Aug 07, 2015 | 20.19 | 20.29 | 19.94 | 20.10 | 398,893 | -0.15(-0.73%) |
Aug 06, 2015 | 20.33 | 20.49 | 20.00 | 20.24 | 281,854 | -0.05(-0.24%) |
Aug 05, 2015 | 20.62 | 20.76 | 20.28 | 20.29 | 252,882 | -0.18(-0.87%) |
Aug 04, 2015 | 20.35 | 20.84 | 20.17 | 20.47 | 1,059,658 | +0.10(+0.51%) |
Aug 03, 2015 | 20.62 | 20.64 | 20.14 | 20.36 | 642,345 | -0.32(-1.55%) |
Jul 31, 2015 | 20.56 | 20.96 | 20.30 | 20.68 | 757,870 | +0.19(+0.93%) |
Jul 30, 2015 | 20.49 | 20.78 | 20.26 | 20.49 | 747,962 | -0.16(-0.80%) |
Jul 29, 2015 | 20.02 | 20.70 | 19.63 | 20.66 | 623,398 | +0.95(+4.84%) |
Jul 28, 2015 | 19.35 | 19.81 | 19.07 | 19.71 | 617,582 | +0.49(+2.52%) |
Jul 27, 2015 | 19.59 | 19.71 | 19.10 | 19.22 | 430,320 | -0.46(-2.33%) |
Jul 24, 2015 | 19.85 | 20.23 | 19.65 | 19.68 | 428,778 | -0.14(-0.72%) |
Jul 23, 2015 | 20.07 | 20.24 | 19.78 | 19.82 | 302,708 | -0.18(-0.89%) |
Jul 22, 2015 | 20.15 | 20.26 | 19.96 | 20.00 | 294,580 | -0.19(-0.92%) |
Jul 21, 2015 | 20.36 | 20.37 | 20.07 | 20.19 | 333,595 | +0.08(+0.39%) |
Jul 20, 2015 | 20.50 | 20.50 | 20.05 | 20.11 | 269,018 | -0.30(-1.49%) |
Jul 17, 2015 | 20.41 | 20.49 | 20.24 | 20.41 | 211,035 | +0.02(+0.09%) |
Jul 16, 2015 | 20.24 | 20.53 | 20.21 | 20.39 | 209,469 | +0.26(+1.29%) |
Jul 15, 2015 | 20.33 | 20.34 | 19.99 | 20.13 | 363,372 | -0.16(-0.79%) |
Jul 14, 2015 | 20.19 | 20.34 | 20.07 | 20.29 | 264,526 | +0.13(+0.62%) |
Jul 13, 2015 | 19.93 | 20.20 | 19.70 | 20.17 | 303,763 | +0.45(+2.26%) |
Jul 10, 2015 | 19.89 | 20.05 | 19.62 | 19.72 | 432,585 | +0.01(+0.07%) |
Jul 09, 2015 | 19.90 | 20.04 | 19.58 | 19.71 | 430,015 | +0.00(+0.00%) |
Jul 08, 2015 | 20.36 | 20.36 | 19.63 | 19.71 | 499,188 | -0.52(-2.57%) |
Jul 07, 2015 | 19.97 | 20.27 | 19.71 | 20.23 | 441,786 | +0.28(+1.39%) |
Jul 06, 2015 | 20.05 | 20.19 | 19.71 | 19.95 | 643,380 | -0.10(-0.50%) |
Jul 02, 2015 | 20.27 | 20.05 | 20.05 | 20.05 | 395,208 | -0.09(-0.43%) |