Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 16.16 | 16.21 | 15.54 | 15.89 | 2,485,323 | -0.15(-0.94%) |
Sep 29, 2015 | 16.16 | 16.24 | 15.97 | 16.04 | 1,748,411 | -0.07(-0.42%) |
Sep 28, 2015 | 16.41 | 16.47 | 16.00 | 16.11 | 1,699,941 | -0.36(-2.20%) |
Sep 25, 2015 | 16.64 | 16.74 | 16.45 | 16.47 | 919,494 | -0.09(-0.56%) |
Sep 24, 2015 | 16.60 | 16.79 | 16.38 | 16.56 | 967,653 | -0.08(-0.46%) |
Sep 23, 2015 | 16.64 | 16.74 | 16.46 | 16.64 | 1,042,759 | +0.07(+0.41%) |
Sep 22, 2015 | 16.66 | 16.78 | 16.47 | 16.57 | 1,053,512 | -0.21(-1.25%) |
Sep 21, 2015 | 16.68 | 16.83 | 16.63 | 16.78 | 1,198,293 | +0.15(+0.91%) |
Sep 18, 2015 | 16.61 | 16.89 | 16.56 | 16.63 | 3,006,385 | -0.13(-0.75%) |
Sep 17, 2015 | 16.74 | 16.88 | 16.58 | 16.75 | 1,564,662 | +0.03(+0.15%) |
Sep 16, 2015 | 16.80 | 16.90 | 16.60 | 16.73 | 1,058,550 | -0.08(-0.50%) |
Sep 15, 2015 | 16.57 | 16.90 | 16.55 | 16.81 | 945,249 | +0.27(+1.63%) |
Sep 14, 2015 | 16.58 | 16.66 | 16.44 | 16.54 | 1,071,891 | +0.02(+0.10%) |
Sep 11, 2015 | 16.08 | 16.65 | 16.08 | 16.53 | 1,854,886 | +0.47(+2.93%) |
Sep 10, 2015 | 15.77 | 16.26 | 15.50 | 16.05 | 1,288,616 | +0.28(+1.76%) |
Sep 09, 2015 | 15.88 | 15.99 | 15.72 | 15.78 | 1,025,698 | +0.00(+0.00%) |
Sep 08, 2015 | 15.55 | 15.89 | 15.49 | 15.78 | 1,230,083 | +0.32(+2.07%) |
Sep 04, 2015 | 15.22 | 15.46 | 15.46 | 15.46 | 1,319,057 | +0.09(+0.60%) |
Sep 03, 2015 | 15.45 | 15.56 | 15.15 | 15.36 | 606,235 | +0.02(+0.11%) |
Sep 02, 2015 | 15.49 | 15.57 | 15.18 | 15.35 | 781,343 | +0.00(+0.00%) |
Sep 01, 2015 | 15.52 | 15.72 | 15.26 | 15.35 | 792,976 | -0.41(-2.62%) |
Aug 31, 2015 | 16.16 | 16.16 | 15.69 | 15.76 | 1,444,287 | -0.41(-2.55%) |
Aug 28, 2015 | 16.00 | 16.18 | 15.66 | 16.17 | 839,431 | +0.20(+1.26%) |
Aug 27, 2015 | 15.76 | 16.06 | 15.57 | 15.97 | 1,357,710 | +0.34(+2.21%) |
Aug 26, 2015 | 15.85 | 15.85 | 15.32 | 15.63 | 1,240,869 | +0.14(+0.92%) |
Aug 25, 2015 | 16.34 | 16.38 | 15.45 | 15.48 | 1,420,788 | -0.52(-3.26%) |
Aug 24, 2015 | 16.37 | 16.57 | 16.01 | 16.00 | 1,588,806 | -0.88(-5.18%) |
Aug 21, 2015 | 17.01 | 17.18 | 16.87 | 16.88 | 1,061,849 | -0.39(-2.24%) |
Aug 20, 2015 | 17.33 | 17.37 | 17.12 | 17.27 | 1,059,084 | -0.12(-0.68%) |
Aug 19, 2015 | 17.39 | 17.46 | 17.13 | 17.38 | 881,920 | -0.12(-0.67%) |
Aug 18, 2015 | 17.55 | 17.63 | 17.48 | 17.50 | 1,009,139 | -0.10(-0.57%) |
Aug 17, 2015 | 17.54 | 17.77 | 17.43 | 17.60 | 1,955,853 | +0.06(+0.34%) |
Aug 14, 2015 | 17.47 | 17.61 | 17.36 | 17.54 | 754,041 | +0.03(+0.19%) |
Aug 13, 2015 | 17.59 | 17.66 | 17.33 | 17.51 | 612,084 | -0.13(-0.72%) |
Aug 12, 2015 | 17.55 | 17.66 | 17.44 | 17.64 | 1,001,872 | -0.03(-0.14%) |
Aug 11, 2015 | 17.44 | 17.71 | 17.41 | 17.66 | 687,346 | +0.13(+0.77%) |
Aug 10, 2015 | 17.54 | 17.64 | 17.41 | 17.53 | 527,564 | +0.03(+0.14%) |
Aug 07, 2015 | 17.41 | 17.54 | 17.33 | 17.50 | 684,523 | +0.03(+0.19%) |
Aug 06, 2015 | 17.39 | 17.49 | 17.27 | 17.47 | 775,001 | +0.10(+0.58%) |
Aug 05, 2015 | 17.50 | 17.55 | 17.29 | 17.37 | 513,909 | -0.10(-0.58%) |
Aug 04, 2015 | 17.54 | 17.65 | 17.43 | 17.47 | 1,048,633 | -0.07(-0.38%) |
Aug 03, 2015 | 17.53 | 17.60 | 17.35 | 17.54 | 933,083 | +0.00(+0.00%) |
Jul 31, 2015 | 17.47 | 17.70 | 17.41 | 17.54 | 1,038,670 | +0.13(+0.72%) |
Jul 30, 2015 | 17.49 | 17.56 | 17.34 | 17.41 | 1,030,223 | -0.16(-0.91%) |
Jul 29, 2015 | 17.37 | 17.59 | 17.22 | 17.57 | 1,525,937 | +0.18(+1.02%) |
Jul 28, 2015 | 17.24 | 17.46 | 17.17 | 17.39 | 1,925,660 | +0.24(+1.37%) |
Jul 27, 2015 | 17.04 | 17.36 | 16.98 | 17.16 | 2,088,656 | +0.24(+1.44%) |
Jul 24, 2015 | 16.94 | 17.02 | 16.84 | 16.91 | 1,380,993 | -0.05(-0.30%) |
Jul 23, 2015 | 17.21 | 17.43 | 16.87 | 16.96 | 1,477,437 | -0.09(-0.54%) |
Jul 22, 2015 | 16.22 | 17.18 | 16.22 | 17.06 | 4,373,812 | +0.89(+5.52%) |
Jul 21, 2015 | 16.24 | 16.32 | 16.12 | 16.16 | 1,423,971 | -0.04(-0.26%) |
Jul 20, 2015 | 16.16 | 16.26 | 16.02 | 16.21 | 797,064 | -0.02(-0.10%) |
Jul 17, 2015 | 16.20 | 16.29 | 16.13 | 16.22 | 778,814 | -0.01(-0.05%) |
Jul 16, 2015 | 16.19 | 16.38 | 16.16 | 16.23 | 1,320,545 | +0.13(+0.78%) |
Jul 15, 2015 | 16.05 | 16.21 | 15.95 | 16.11 | 1,841,242 | -0.01(-0.05%) |
Jul 14, 2015 | 16.14 | 16.20 | 16.04 | 16.11 | 620,702 | -0.01(-0.05%) |
Jul 13, 2015 | 16.05 | 16.28 | 16.01 | 16.12 | 1,596,974 | +0.14(+0.90%) |
Jul 10, 2015 | 15.98 | 16.16 | 15.89 | 15.98 | 768,858 | +0.06(+0.37%) |
Jul 09, 2015 | 15.95 | 16.05 | 15.86 | 15.92 | 1,535,503 | +0.02(+0.11%) |
Jul 08, 2015 | 15.92 | 16.00 | 15.77 | 15.90 | 1,043,538 | -0.13(-0.79%) |
Jul 07, 2015 | 15.93 | 16.14 | 15.69 | 16.03 | 1,024,352 | +0.22(+1.38%) |
Jul 06, 2015 | 15.63 | 15.86 | 15.57 | 15.81 | 856,585 | +0.17(+1.08%) |
Jul 02, 2015 | 15.69 | 15.64 | 15.64 | 15.64 | 715,088 | +0.06(+0.38%) |