Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 17.37 | 17.59 | 16.99 | 17.44 | 7,352,182 | +0.18(+1.06%) |
Sep 29, 2015 | 16.88 | 17.33 | 16.80 | 17.26 | 6,557,191 | +0.37(+2.20%) |
Sep 28, 2015 | 16.98 | 17.13 | 16.86 | 16.89 | 5,655,696 | -0.27(-1.60%) |
Sep 25, 2015 | 17.10 | 17.24 | 16.95 | 17.16 | 6,421,201 | +0.27(+1.62%) |
Sep 24, 2015 | 16.56 | 17.09 | 16.55 | 16.89 | 7,732,568 | +0.20(+1.17%) |
Sep 23, 2015 | 17.04 | 17.16 | 16.67 | 16.69 | 7,555,036 | -0.30(-1.77%) |
Sep 22, 2015 | 16.90 | 17.12 | 16.76 | 16.99 | 5,553,811 | -0.14(-0.84%) |
Sep 21, 2015 | 17.02 | 17.24 | 16.89 | 17.14 | 6,287,252 | +0.25(+1.51%) |
Sep 18, 2015 | 17.15 | 17.20 | 16.85 | 16.88 | 9,908,304 | -0.54(-3.07%) |
Sep 17, 2015 | 17.23 | 17.74 | 17.00 | 17.42 | 10,633,296 | +0.19(+1.10%) |
Sep 16, 2015 | 16.62 | 17.27 | 16.60 | 17.23 | 9,372,063 | +0.76(+4.60%) |
Sep 15, 2015 | 16.56 | 16.81 | 16.35 | 16.47 | 6,684,959 | -0.09(-0.55%) |
Sep 14, 2015 | 16.75 | 16.78 | 16.49 | 16.56 | 6,535,917 | -0.25(-1.48%) |
Sep 11, 2015 | 17.05 | 17.06 | 16.73 | 16.81 | 5,926,273 | -0.47(-2.72%) |
Sep 10, 2015 | 17.08 | 17.48 | 17.00 | 17.28 | 6,574,062 | +0.16(+0.95%) |
Sep 09, 2015 | 17.45 | 17.63 | 17.09 | 17.12 | 6,007,308 | -0.22(-1.28%) |
Sep 08, 2015 | 17.33 | 17.46 | 16.99 | 17.34 | 5,515,725 | +0.13(+0.76%) |
Sep 04, 2015 | 17.04 | 17.21 | 17.21 | 17.21 | 5,900,589 | -0.08(-0.49%) |
Sep 03, 2015 | 17.31 | 17.82 | 17.17 | 17.29 | 8,670,085 | +0.08(+0.45%) |
Sep 02, 2015 | 17.89 | 17.90 | 17.03 | 17.22 | 10,809,604 | -0.42(-2.41%) |
Sep 01, 2015 | 17.70 | 17.86 | 17.45 | 17.64 | 10,684,431 | -0.60(-3.29%) |
Aug 31, 2015 | 17.63 | 18.30 | 17.27 | 18.24 | 10,879,380 | +0.25(+1.36%) |
Aug 28, 2015 | 17.65 | 18.26 | 17.58 | 18.00 | 13,074,607 | +0.19(+1.09%) |
Aug 27, 2015 | 17.12 | 17.86 | 17.10 | 17.80 | 14,324,239 | +1.03(+6.12%) |
Aug 26, 2015 | 16.65 | 16.78 | 16.15 | 16.77 | 7,960,368 | +0.53(+3.26%) |
Aug 25, 2015 | 16.58 | 16.79 | 16.19 | 16.24 | 11,722,174 | +0.22(+1.37%) |
Aug 24, 2015 | 15.81 | 16.73 | 15.63 | 16.03 | 12,377,035 | -0.79(-4.72%) |
Aug 21, 2015 | 16.86 | 17.24 | 16.65 | 16.82 | 9,502,117 | -0.08(-0.46%) |
Aug 20, 2015 | 17.23 | 17.43 | 16.88 | 16.90 | 6,588,467 | -0.45(-2.61%) |
Aug 19, 2015 | 17.80 | 17.90 | 17.24 | 17.35 | 7,226,529 | -0.64(-3.55%) |
Aug 18, 2015 | 18.01 | 18.05 | 17.82 | 17.99 | 5,695,671 | -0.06(-0.36%) |
Aug 17, 2015 | 18.29 | 18.32 | 17.98 | 18.05 | 5,619,691 | -0.32(-1.76%) |
Aug 14, 2015 | 18.23 | 18.51 | 18.20 | 18.38 | 5,196,180 | +0.16(+0.89%) |
Aug 13, 2015 | 18.47 | 18.50 | 18.09 | 18.21 | 5,803,900 | -0.46(-2.46%) |
Aug 12, 2015 | 18.66 | 18.84 | 18.43 | 18.67 | 6,018,941 | +0.07(+0.38%) |
Aug 11, 2015 | 18.31 | 18.62 | 18.11 | 18.60 | 5,154,266 | -0.16(-0.83%) |
Aug 10, 2015 | 18.35 | 18.78 | 18.07 | 18.76 | 4,579,865 | +0.38(+2.07%) |
Aug 07, 2015 | 18.36 | 18.75 | 18.28 | 18.38 | 4,947,461 | -0.12(-0.63%) |
Aug 06, 2015 | 18.12 | 18.51 | 17.98 | 18.49 | 7,230,825 | +0.21(+1.17%) |
Aug 05, 2015 | 18.32 | 18.49 | 18.01 | 18.28 | 7,658,882 | +0.19(+1.07%) |
Aug 04, 2015 | 17.73 | 18.27 | 17.63 | 18.09 | 8,147,273 | +0.22(+1.23%) |
Aug 03, 2015 | 17.96 | 18.27 | 17.84 | 17.87 | 6,177,660 | -0.32(-1.78%) |
Jul 31, 2015 | 18.22 | 18.39 | 18.09 | 18.19 | 7,144,153 | -0.06(-0.35%) |
Jul 30, 2015 | 17.67 | 18.45 | 17.64 | 18.25 | 11,222,109 | +1.02(+5.92%) |
Jul 29, 2015 | 16.55 | 17.26 | 16.39 | 17.23 | 9,862,218 | +0.66(+3.98%) |
Jul 28, 2015 | 16.28 | 16.60 | 16.12 | 16.57 | 7,999,447 | +0.37(+2.31%) |
Jul 27, 2015 | 16.24 | 16.37 | 16.09 | 16.20 | 5,848,887 | -0.18(-1.10%) |
Jul 24, 2015 | 16.62 | 16.63 | 16.22 | 16.38 | 7,890,030 | -0.26(-1.59%) |
Jul 23, 2015 | 16.61 | 16.68 | 16.34 | 16.65 | 8,870,796 | +0.03(+0.16%) |
Jul 22, 2015 | 16.50 | 16.70 | 16.31 | 16.62 | 7,389,162 | -0.02(-0.12%) |
Jul 21, 2015 | 16.92 | 17.10 | 16.60 | 16.64 | 5,832,466 | -0.19(-1.11%) |
Jul 20, 2015 | 17.12 | 17.18 | 16.82 | 16.83 | 7,134,068 | -0.38(-2.21%) |
Jul 17, 2015 | 17.49 | 17.56 | 17.12 | 17.21 | 5,487,923 | -0.34(-1.91%) |
Jul 16, 2015 | 17.71 | 17.78 | 17.49 | 17.54 | 4,959,393 | -0.03(-0.15%) |
Jul 15, 2015 | 17.63 | 17.85 | 17.43 | 17.57 | 5,680,183 | -0.19(-1.09%) |
Jul 14, 2015 | 17.33 | 17.81 | 17.28 | 17.76 | 5,149,512 | +0.30(+1.74%) |
Jul 13, 2015 | 17.25 | 17.49 | 17.13 | 17.46 | 3,790,032 | +0.15(+0.86%) |
Jul 10, 2015 | 17.35 | 17.39 | 17.08 | 17.31 | 5,298,848 | +0.13(+0.75%) |
Jul 09, 2015 | 17.69 | 17.74 | 17.14 | 17.18 | 6,753,626 | -0.28(-1.59%) |
Jul 08, 2015 | 17.54 | 17.70 | 17.25 | 17.46 | 5,704,092 | -0.30(-1.67%) |
Jul 07, 2015 | 17.37 | 17.77 | 17.15 | 17.76 | 6,671,127 | +0.29(+1.66%) |
Jul 06, 2015 | 17.44 | 17.70 | 17.33 | 17.47 | 4,584,331 | -0.37(-2.06%) |
Jul 02, 2015 | 17.78 | 17.83 | 17.83 | 17.83 | 4,067,236 | +0.14(+0.77%) |