Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 18.44 | 18.59 | 18.22 | 18.38 | 2,974,817 | +0.07(+0.36%) |
Sep 29, 2015 | 18.79 | 18.81 | 18.26 | 18.32 | 2,389,132 | -0.44(-2.34%) |
Sep 28, 2015 | 18.83 | 19.27 | 18.70 | 18.76 | 2,475,792 | -0.12(-0.63%) |
Sep 25, 2015 | 18.96 | 19.07 | 18.76 | 18.87 | 2,142,925 | +0.00(+0.00%) |
Sep 24, 2015 | 18.76 | 18.95 | 18.63 | 18.87 | 2,018,967 | +0.07(+0.36%) |
Sep 23, 2015 | 18.37 | 18.91 | 18.29 | 18.81 | 2,451,044 | +0.42(+2.30%) |
Sep 22, 2015 | 18.12 | 18.44 | 17.98 | 18.38 | 2,330,177 | +0.28(+1.56%) |
Sep 21, 2015 | 18.12 | 18.15 | 17.93 | 18.10 | 1,068,989 | +0.09(+0.50%) |
Sep 18, 2015 | 17.99 | 18.16 | 17.86 | 18.01 | 2,207,526 | -0.16(-0.86%) |
Sep 17, 2015 | 18.20 | 18.40 | 18.00 | 18.17 | 1,243,062 | +0.07(+0.41%) |
Sep 16, 2015 | 18.09 | 18.19 | 17.95 | 18.09 | 1,307,176 | +0.04(+0.25%) |
Sep 15, 2015 | 17.87 | 18.06 | 17.69 | 18.05 | 898,877 | +0.22(+1.21%) |
Sep 14, 2015 | 17.99 | 18.05 | 17.78 | 17.83 | 808,002 | -0.16(-0.91%) |
Sep 11, 2015 | 17.86 | 18.03 | 17.80 | 18.00 | 1,453,286 | +0.07(+0.41%) |
Sep 10, 2015 | 17.81 | 18.00 | 17.73 | 17.92 | 1,231,747 | +0.16(+0.88%) |
Sep 09, 2015 | 17.83 | 17.95 | 17.70 | 17.77 | 1,127,358 | +0.02(+0.13%) |
Sep 08, 2015 | 17.63 | 17.80 | 17.50 | 17.74 | 1,341,681 | +0.34(+1.96%) |
Sep 04, 2015 | 17.39 | 17.40 | 17.40 | 17.40 | 990,868 | -0.22(-1.22%) |
Sep 03, 2015 | 17.46 | 17.83 | 17.46 | 17.62 | 2,736,976 | +0.20(+1.15%) |
Sep 02, 2015 | 17.12 | 17.42 | 17.02 | 17.42 | 1,403,446 | +0.45(+2.67%) |
Sep 01, 2015 | 16.99 | 17.16 | 16.84 | 16.96 | 2,953,807 | -0.28(-1.64%) |
Aug 31, 2015 | 16.94 | 17.28 | 16.87 | 17.25 | 1,733,823 | +0.30(+1.80%) |
Aug 28, 2015 | 16.90 | 16.96 | 16.82 | 16.94 | 856,593 | +0.00(+0.02%) |
Aug 27, 2015 | 16.88 | 17.08 | 16.61 | 16.94 | 1,232,639 | +0.20(+1.19%) |
Aug 26, 2015 | 16.62 | 16.77 | 16.26 | 16.74 | 1,508,190 | +0.37(+2.26%) |
Aug 25, 2015 | 16.95 | 16.95 | 16.36 | 16.37 | 1,490,691 | -0.20(-1.20%) |
Aug 24, 2015 | 16.57 | 16.98 | 16.21 | 16.57 | 1,542,552 | -0.64(-3.73%) |
Aug 21, 2015 | 17.36 | 17.40 | 17.16 | 17.21 | 1,335,373 | -0.28(-1.60%) |
Aug 20, 2015 | 17.48 | 17.77 | 17.48 | 17.49 | 1,078,859 | -0.16(-0.92%) |
Aug 19, 2015 | 17.74 | 17.85 | 17.60 | 17.65 | 1,071,417 | -0.13(-0.75%) |
Aug 18, 2015 | 17.99 | 18.07 | 17.78 | 17.79 | 1,039,550 | -0.26(-1.43%) |
Aug 17, 2015 | 17.68 | 18.05 | 17.61 | 18.05 | 1,500,672 | +0.31(+1.75%) |
Aug 14, 2015 | 17.46 | 17.86 | 17.35 | 17.74 | 2,133,122 | +0.43(+2.47%) |
Aug 13, 2015 | 16.58 | 18.01 | 16.44 | 17.31 | 4,196,714 | +1.04(+6.40%) |
Aug 12, 2015 | 16.13 | 16.30 | 15.86 | 16.27 | 827,330 | +0.01(+0.05%) |
Aug 11, 2015 | 16.10 | 16.36 | 16.10 | 16.26 | 817,944 | +0.01(+0.09%) |
Aug 10, 2015 | 16.18 | 16.31 | 16.16 | 16.24 | 859,679 | +0.14(+0.87%) |
Aug 07, 2015 | 16.09 | 16.14 | 15.90 | 16.10 | 742,037 | +0.01(+0.05%) |
Aug 06, 2015 | 16.30 | 16.30 | 15.95 | 16.10 | 1,089,665 | -0.15(-0.91%) |
Aug 05, 2015 | 16.24 | 16.51 | 16.07 | 16.24 | 738,970 | +0.06(+0.36%) |
Aug 04, 2015 | 15.99 | 16.30 | 15.99 | 16.19 | 458,024 | +0.18(+1.11%) |
Aug 03, 2015 | 15.97 | 16.02 | 15.88 | 16.01 | 475,211 | +0.01(+0.09%) |
Jul 31, 2015 | 15.93 | 16.12 | 15.84 | 15.99 | 629,469 | +0.13(+0.79%) |
Jul 30, 2015 | 15.84 | 15.96 | 15.78 | 15.87 | 570,183 | -0.01(-0.05%) |
Jul 29, 2015 | 15.59 | 15.94 | 15.56 | 15.88 | 744,169 | +0.30(+1.90%) |
Jul 28, 2015 | 15.40 | 15.61 | 15.28 | 15.58 | 917,502 | +0.22(+1.44%) |
Jul 27, 2015 | 15.26 | 15.37 | 15.14 | 15.36 | 456,425 | +0.01(+0.05%) |
Jul 24, 2015 | 15.46 | 15.51 | 15.27 | 15.35 | 468,420 | -0.13(-0.86%) |
Jul 23, 2015 | 15.52 | 15.66 | 15.40 | 15.48 | 760,135 | -0.02(-0.14%) |
Jul 22, 2015 | 15.45 | 15.57 | 15.40 | 15.51 | 501,230 | +0.06(+0.38%) |
Jul 21, 2015 | 15.66 | 15.69 | 15.41 | 15.45 | 458,200 | -0.24(-1.51%) |
Jul 20, 2015 | 15.60 | 15.72 | 15.53 | 15.68 | 841,899 | +0.09(+0.57%) |
Jul 17, 2015 | 15.65 | 15.70 | 15.42 | 15.59 | 622,268 | -0.09(-0.56%) |
Jul 16, 2015 | 15.58 | 15.70 | 15.48 | 15.68 | 624,404 | +0.23(+1.48%) |
Jul 15, 2015 | 15.65 | 15.65 | 15.34 | 15.45 | 870,047 | -0.23(-1.46%) |
Jul 14, 2015 | 15.69 | 15.71 | 15.64 | 15.68 | 415,456 | +0.01(+0.05%) |
Jul 13, 2015 | 15.69 | 15.74 | 15.64 | 15.68 | 753,048 | +0.06(+0.38%) |
Jul 10, 2015 | 15.68 | 15.73 | 15.60 | 15.62 | 458,112 | +0.10(+0.62%) |
Jul 09, 2015 | 15.70 | 15.74 | 15.51 | 15.52 | 599,272 | +0.01(+0.05%) |
Jul 08, 2015 | 15.41 | 15.58 | 15.41 | 15.51 | 957,302 | +0.00(+0.00%) |
Jul 07, 2015 | 15.11 | 15.51 | 15.09 | 15.51 | 960,797 | +0.40(+2.64%) |
Jul 06, 2015 | 15.20 | 15.35 | 15.01 | 15.11 | 2,986,940 | -0.26(-1.68%) |
Jul 02, 2015 | 15.75 | 15.37 | 15.37 | 15.37 | 1,252,728 | -0.27(-1.75%) |