Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 18.33 | 18.57 | 18.07 | 18.54 | 899,905 | +0.24(+1.32%) |
Sep 29, 2015 | 17.42 | 18.58 | 17.42 | 18.29 | 1,045,029 | +0.87(+5.01%) |
Sep 28, 2015 | 17.40 | 17.46 | 17.20 | 17.42 | 448,578 | -0.02(-0.11%) |
Sep 25, 2015 | 17.42 | 17.60 | 17.29 | 17.44 | 435,819 | +0.14(+0.78%) |
Sep 24, 2015 | 17.11 | 17.33 | 16.98 | 17.31 | 364,065 | +0.14(+0.79%) |
Sep 23, 2015 | 17.47 | 17.52 | 17.07 | 17.17 | 404,774 | -0.12(-0.67%) |
Sep 22, 2015 | 17.23 | 17.39 | 17.21 | 17.29 | 786,104 | -0.04(-0.22%) |
Sep 21, 2015 | 17.34 | 17.41 | 17.27 | 17.33 | 510,055 | +0.03(+0.17%) |
Sep 18, 2015 | 17.18 | 17.39 | 17.18 | 17.30 | 648,911 | -0.01(-0.06%) |
Sep 17, 2015 | 17.29 | 17.49 | 17.07 | 17.31 | 431,658 | +0.05(+0.28%) |
Sep 16, 2015 | 17.25 | 17.29 | 17.14 | 17.26 | 267,078 | +0.02(+0.11%) |
Sep 15, 2015 | 17.11 | 17.25 | 17.01 | 17.24 | 261,594 | +0.16(+0.96%) |
Sep 14, 2015 | 17.20 | 17.31 | 17.01 | 17.07 | 355,640 | -0.12(-0.68%) |
Sep 11, 2015 | 16.90 | 17.30 | 16.89 | 17.19 | 493,916 | +0.30(+1.78%) |
Sep 10, 2015 | 16.98 | 17.03 | 16.84 | 16.89 | 540,865 | -0.12(-0.68%) |
Sep 09, 2015 | 17.08 | 17.15 | 16.96 | 17.01 | 451,125 | +0.03(+0.17%) |
Sep 08, 2015 | 17.01 | 17.04 | 16.91 | 16.98 | 339,354 | +0.11(+0.63%) |
Sep 04, 2015 | 16.91 | 16.87 | 16.87 | 16.87 | 398,138 | -0.15(-0.85%) |
Sep 03, 2015 | 17.04 | 17.17 | 16.93 | 17.02 | 306,510 | +0.00(+0.00%) |
Sep 02, 2015 | 17.00 | 17.18 | 16.87 | 17.02 | 364,439 | +0.14(+0.80%) |
Sep 01, 2015 | 16.71 | 17.05 | 16.71 | 16.88 | 628,487 | -0.03(-0.17%) |
Aug 31, 2015 | 16.87 | 16.96 | 16.81 | 16.91 | 469,713 | +0.03(+0.17%) |
Aug 28, 2015 | 16.96 | 17.05 | 16.80 | 16.88 | 601,808 | -0.12(-0.68%) |
Aug 27, 2015 | 16.83 | 17.09 | 16.70 | 17.00 | 362,779 | +0.21(+1.27%) |
Aug 26, 2015 | 16.69 | 16.83 | 16.53 | 16.78 | 441,316 | +0.28(+1.70%) |
Aug 25, 2015 | 17.11 | 17.14 | 16.47 | 16.50 | 651,590 | -0.34(-2.01%) |
Aug 24, 2015 | 16.47 | 17.21 | 16.08 | 16.84 | 1,649,616 | +0.47(+2.90%) |
Aug 21, 2015 | 16.21 | 16.55 | 16.12 | 16.37 | 451,574 | -0.07(-0.41%) |
Aug 20, 2015 | 16.54 | 16.63 | 16.36 | 16.43 | 282,546 | -0.20(-1.22%) |
Aug 19, 2015 | 16.77 | 16.86 | 16.53 | 16.64 | 467,785 | -0.23(-1.38%) |
Aug 18, 2015 | 16.82 | 16.93 | 16.69 | 16.87 | 278,679 | +0.08(+0.46%) |
Aug 17, 2015 | 16.75 | 16.87 | 16.72 | 16.79 | 441,885 | -0.04(-0.23%) |
Aug 14, 2015 | 16.76 | 16.92 | 16.58 | 16.83 | 435,867 | +0.01(+0.06%) |
Aug 13, 2015 | 16.98 | 17.04 | 16.76 | 16.82 | 298,446 | -0.19(-1.14%) |
Aug 12, 2015 | 16.74 | 17.24 | 16.74 | 17.02 | 585,911 | +0.18(+1.09%) |
Aug 11, 2015 | 15.71 | 16.91 | 15.71 | 16.83 | 741,712 | +1.10(+6.96%) |
Aug 10, 2015 | 15.31 | 15.80 | 15.28 | 15.74 | 452,644 | +0.49(+3.24%) |
Aug 07, 2015 | 14.96 | 15.30 | 14.85 | 15.24 | 511,681 | -0.15(-0.94%) |
Aug 06, 2015 | 15.50 | 15.53 | 15.30 | 15.39 | 620,027 | -0.04(-0.25%) |
Aug 05, 2015 | 15.77 | 15.77 | 15.28 | 15.43 | 639,672 | -0.32(-2.03%) |
Aug 04, 2015 | 15.76 | 15.96 | 15.65 | 15.75 | 257,056 | -0.01(-0.06%) |
Aug 03, 2015 | 15.72 | 15.80 | 15.62 | 15.76 | 615,341 | +0.01(+0.06%) |
Jul 31, 2015 | 15.66 | 15.83 | 15.59 | 15.75 | 386,330 | +0.17(+1.12%) |
Jul 30, 2015 | 15.66 | 15.73 | 15.56 | 15.57 | 317,775 | -0.11(-0.68%) |
Jul 29, 2015 | 15.60 | 15.83 | 15.57 | 15.68 | 362,244 | +0.03(+0.19%) |
Jul 28, 2015 | 15.68 | 15.81 | 15.60 | 15.65 | 321,097 | +0.06(+0.37%) |
Jul 27, 2015 | 15.54 | 15.78 | 15.52 | 15.59 | 364,534 | +0.01(+0.06%) |
Jul 24, 2015 | 15.51 | 15.64 | 15.48 | 15.58 | 364,689 | +0.02(+0.12%) |
Jul 23, 2015 | 15.79 | 15.81 | 15.56 | 15.56 | 343,936 | -0.21(-1.35%) |
Jul 22, 2015 | 15.70 | 15.86 | 15.69 | 15.78 | 337,481 | +0.02(+0.12%) |
Jul 21, 2015 | 15.86 | 15.96 | 15.71 | 15.76 | 394,481 | -0.11(-0.67%) |
Jul 20, 2015 | 15.95 | 16.03 | 15.76 | 15.86 | 319,122 | -0.10(-0.61%) |
Jul 17, 2015 | 16.03 | 16.11 | 15.89 | 15.96 | 377,226 | -0.09(-0.54%) |
Jul 16, 2015 | 16.05 | 16.15 | 16.00 | 16.05 | 392,307 | +0.02(+0.12%) |
Jul 15, 2015 | 16.11 | 16.16 | 15.99 | 16.03 | 312,167 | -0.08(-0.48%) |
Jul 14, 2015 | 16.11 | 16.22 | 16.02 | 16.11 | 411,184 | +0.00(+0.00%) |
Jul 13, 2015 | 16.16 | 16.25 | 16.07 | 16.11 | 352,451 | -0.01(-0.06%) |
Jul 10, 2015 | 16.20 | 16.32 | 16.04 | 16.11 | 496,808 | +0.03(+0.18%) |
Jul 09, 2015 | 16.39 | 16.42 | 16.08 | 16.09 | 653,240 | -0.16(-1.01%) |
Jul 08, 2015 | 16.31 | 16.42 | 16.06 | 16.25 | 686,545 | -0.19(-1.18%) |
Jul 07, 2015 | 15.73 | 16.50 | 15.73 | 16.44 | 1,932,338 | +1.15(+7.54%) |
Jul 06, 2015 | 15.25 | 15.49 | 15.23 | 15.29 | 454,106 | -0.11(-0.69%) |
Jul 02, 2015 | 15.26 | 15.40 | 15.40 | 15.40 | 753,552 | +0.18(+1.21%) |