Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 20.65 | 20.77 | 20.47 | 20.67 | 4,416,043 | +0.30(+1.50%) |
Sep 29, 2015 | 20.02 | 20.42 | 19.79 | 20.36 | 3,853,856 | +0.36(+1.80%) |
Sep 28, 2015 | 20.03 | 20.35 | 19.81 | 20.00 | 5,521,113 | -0.21(-1.05%) |
Sep 25, 2015 | 19.73 | 21.24 | 19.64 | 20.22 | 15,005,625 | +2.20(+12.21%) |
Sep 24, 2015 | 17.43 | 18.09 | 17.36 | 18.02 | 4,447,195 | +0.38(+2.15%) |
Sep 23, 2015 | 17.83 | 17.95 | 17.58 | 17.64 | 1,759,248 | -0.19(-1.09%) |
Sep 22, 2015 | 18.04 | 18.12 | 17.72 | 17.83 | 2,889,941 | -0.67(-3.60%) |
Sep 21, 2015 | 18.65 | 18.80 | 18.36 | 18.50 | 1,871,002 | +0.01(+0.05%) |
Sep 18, 2015 | 18.39 | 18.58 | 18.38 | 18.49 | 3,887,454 | -0.20(-1.09%) |
Sep 17, 2015 | 18.84 | 19.05 | 18.66 | 18.69 | 1,893,793 | -0.23(-1.22%) |
Sep 16, 2015 | 18.55 | 18.98 | 18.55 | 18.92 | 1,923,266 | +0.34(+1.84%) |
Sep 15, 2015 | 18.28 | 18.65 | 18.27 | 18.58 | 1,275,237 | +0.37(+2.03%) |
Sep 14, 2015 | 18.51 | 18.56 | 18.12 | 18.21 | 1,332,814 | -0.06(-0.30%) |
Sep 11, 2015 | 17.97 | 18.28 | 17.86 | 18.27 | 1,360,665 | +0.16(+0.87%) |
Sep 10, 2015 | 17.89 | 18.26 | 17.76 | 18.11 | 1,828,659 | +0.20(+1.14%) |
Sep 09, 2015 | 18.28 | 18.38 | 17.88 | 17.91 | 2,315,423 | -0.24(-1.32%) |
Sep 08, 2015 | 17.87 | 18.21 | 17.87 | 18.15 | 1,505,194 | +0.58(+3.31%) |
Sep 04, 2015 | 17.60 | 17.56 | 17.56 | 17.56 | 1,591,973 | -0.32(-1.81%) |
Sep 03, 2015 | 17.45 | 18.00 | 17.41 | 17.89 | 1,786,772 | +0.57(+3.31%) |
Sep 02, 2015 | 17.47 | 17.51 | 17.19 | 17.31 | 2,506,800 | +0.06(+0.32%) |
Sep 01, 2015 | 17.13 | 17.63 | 17.03 | 17.26 | 2,455,819 | -0.62(-3.46%) |
Aug 31, 2015 | 17.95 | 18.09 | 17.79 | 17.88 | 1,327,553 | -0.11(-0.62%) |
Aug 28, 2015 | 17.87 | 18.21 | 17.80 | 17.99 | 1,733,423 | +0.15(+0.83%) |
Aug 27, 2015 | 17.37 | 17.90 | 17.36 | 17.84 | 2,752,726 | +0.69(+4.04%) |
Aug 26, 2015 | 16.71 | 17.22 | 16.60 | 17.15 | 2,894,570 | +0.83(+5.10%) |
Aug 25, 2015 | 17.06 | 17.06 | 16.32 | 16.32 | 3,313,018 | -0.16(-0.95%) |
Aug 24, 2015 | 15.61 | 17.16 | 15.61 | 16.47 | 3,084,534 | -0.70(-4.09%) |
Aug 21, 2015 | 17.45 | 17.67 | 17.18 | 17.18 | 2,383,801 | -0.51(-2.87%) |
Aug 20, 2015 | 17.89 | 17.93 | 17.68 | 17.68 | 2,197,866 | -0.38(-2.10%) |
Aug 19, 2015 | 17.97 | 18.24 | 17.76 | 18.06 | 1,412,713 | -0.04(-0.20%) |
Aug 18, 2015 | 18.35 | 18.36 | 18.07 | 18.10 | 1,247,009 | -0.30(-1.61%) |
Aug 17, 2015 | 18.14 | 18.46 | 18.05 | 18.40 | 1,340,594 | +0.13(+0.71%) |
Aug 14, 2015 | 17.97 | 18.29 | 17.97 | 18.27 | 1,081,108 | +0.25(+1.38%) |
Aug 13, 2015 | 18.05 | 18.29 | 17.97 | 18.02 | 1,768,308 | -0.09(-0.51%) |
Aug 12, 2015 | 17.94 | 18.13 | 17.66 | 18.11 | 1,576,328 | -0.01(-0.05%) |
Aug 11, 2015 | 18.30 | 18.43 | 18.10 | 18.12 | 1,977,105 | -0.42(-2.28%) |
Aug 10, 2015 | 18.27 | 18.57 | 18.25 | 18.54 | 1,547,052 | +0.41(+2.28%) |
Aug 07, 2015 | 18.21 | 18.39 | 18.05 | 18.13 | 1,363,800 | -0.17(-0.96%) |
Aug 06, 2015 | 18.60 | 18.74 | 18.27 | 18.30 | 2,092,757 | -0.31(-1.68%) |
Aug 05, 2015 | 18.24 | 18.68 | 18.24 | 18.62 | 2,042,447 | +0.45(+2.48%) |
Aug 04, 2015 | 18.34 | 18.44 | 18.07 | 18.16 | 1,530,626 | -0.22(-1.20%) |
Aug 03, 2015 | 18.63 | 18.72 | 18.26 | 18.39 | 1,501,086 | -0.25(-1.33%) |
Jul 31, 2015 | 18.57 | 18.80 | 18.50 | 18.63 | 1,503,657 | +0.07(+0.40%) |
Jul 30, 2015 | 18.35 | 18.62 | 18.35 | 18.56 | 1,631,948 | +0.19(+1.05%) |
Jul 29, 2015 | 18.17 | 18.39 | 18.13 | 18.37 | 1,344,913 | +0.19(+1.06%) |
Jul 28, 2015 | 17.97 | 18.19 | 17.83 | 18.17 | 1,471,664 | +0.33(+1.86%) |
Jul 27, 2015 | 17.71 | 18.14 | 17.66 | 17.84 | 1,908,705 | -0.08(-0.46%) |
Jul 24, 2015 | 18.05 | 18.17 | 17.82 | 17.93 | 2,196,219 | -0.10(-0.56%) |
Jul 23, 2015 | 18.17 | 18.33 | 17.98 | 18.03 | 1,747,540 | -0.03(-0.15%) |
Jul 22, 2015 | 18.14 | 18.30 | 18.01 | 18.05 | 2,038,829 | -0.33(-1.80%) |
Jul 21, 2015 | 18.26 | 18.55 | 18.22 | 18.39 | 1,357,144 | +0.16(+0.86%) |
Jul 20, 2015 | 18.45 | 18.49 | 18.18 | 18.23 | 1,798,138 | -0.18(-1.00%) |
Jul 17, 2015 | 18.55 | 18.55 | 18.30 | 18.41 | 920,256 | -0.19(-1.04%) |
Jul 16, 2015 | 18.48 | 18.69 | 18.44 | 18.61 | 1,867,360 | +0.28(+1.51%) |
Jul 15, 2015 | 18.78 | 18.81 | 18.31 | 18.33 | 2,607,995 | -0.53(-2.83%) |
Jul 14, 2015 | 18.74 | 18.95 | 18.64 | 18.86 | 1,739,864 | +0.13(+0.69%) |
Jul 13, 2015 | 18.99 | 18.99 | 18.68 | 18.74 | 1,287,689 | -0.14(-0.73%) |
Jul 10, 2015 | 18.96 | 18.99 | 18.74 | 18.87 | 1,662,615 | +0.26(+1.38%) |
Jul 09, 2015 | 18.90 | 18.99 | 18.61 | 18.62 | 1,741,393 | -0.04(-0.20%) |
Jul 08, 2015 | 18.85 | 18.88 | 18.55 | 18.65 | 3,120,787 | -0.43(-2.27%) |
Jul 07, 2015 | 19.06 | 19.14 | 18.67 | 19.08 | 2,219,658 | +0.00(+0.00%) |
Jul 06, 2015 | 19.17 | 19.42 | 18.94 | 19.08 | 2,889,850 | -0.33(-1.71%) |
Jul 02, 2015 | 19.28 | 19.42 | 19.42 | 19.42 | 1,971,867 | -0.02(-0.09%) |