Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 13.68 | 13.83 | 13.35 | 13.64 | 326,464 | +0.10(+0.74%) |
Sep 29, 2015 | 13.78 | 13.78 | 13.32 | 13.54 | 397,376 | -0.21(-1.53%) |
Sep 28, 2015 | 14.48 | 14.48 | 13.35 | 13.75 | 756,709 | -0.86(-5.89%) |
Sep 25, 2015 | 14.84 | 14.90 | 14.42 | 14.61 | 327,042 | -0.13(-0.88%) |
Sep 24, 2015 | 14.77 | 14.89 | 14.59 | 14.74 | 317,611 | -0.09(-0.61%) |
Sep 23, 2015 | 14.88 | 15.07 | 14.69 | 14.83 | 266,588 | +0.06(+0.41%) |
Sep 22, 2015 | 15.23 | 15.23 | 14.68 | 14.77 | 262,719 | -0.63(-4.09%) |
Sep 21, 2015 | 15.88 | 16.06 | 15.37 | 15.40 | 218,669 | -0.41(-2.59%) |
Sep 18, 2015 | 16.37 | 16.42 | 15.78 | 15.81 | 371,736 | -0.72(-4.36%) |
Sep 17, 2015 | 16.44 | 16.90 | 16.37 | 16.53 | 454,119 | +0.13(+0.79%) |
Sep 16, 2015 | 16.50 | 16.52 | 16.24 | 16.40 | 279,384 | -0.05(-0.30%) |
Sep 15, 2015 | 16.47 | 16.59 | 16.23 | 16.45 | 226,259 | -0.04(-0.24%) |
Sep 14, 2015 | 16.85 | 16.93 | 16.44 | 16.49 | 271,877 | -0.55(-3.23%) |
Sep 11, 2015 | 17.05 | 17.11 | 16.74 | 17.04 | 322,652 | -0.01(-0.06%) |
Sep 10, 2015 | 16.99 | 17.30 | 16.84 | 17.05 | 162,202 | +0.02(+0.12%) |
Sep 09, 2015 | 17.38 | 17.43 | 16.98 | 17.03 | 146,367 | -0.28(-1.62%) |
Sep 08, 2015 | 17.48 | 17.51 | 17.07 | 17.31 | 213,912 | +0.07(+0.41%) |
Sep 04, 2015 | 17.24 | 17.24 | 17.24 | 0 | -0.05(-0.29%) | |
Sep 03, 2015 | 17.45 | 17.58 | 17.20 | 17.29 | 190,349 | -0.09(-0.52%) |
Sep 02, 2015 | 17.36 | 17.42 | 16.97 | 17.38 | 175,231 | +0.25(+1.46%) |
Sep 01, 2015 | 17.66 | 17.71 | 17.07 | 17.13 | 166,053 | -0.80(-4.46%) |
Aug 31, 2015 | 17.76 | 18.14 | 17.71 | 17.93 | 154,750 | +0.10(+0.56%) |
Aug 28, 2015 | 17.65 | 17.90 | 17.55 | 17.83 | 105,589 | +0.16(+0.91%) |
Aug 27, 2015 | 17.47 | 17.81 | 17.04 | 17.67 | 305,600 | +0.26(+1.49%) |
Aug 26, 2015 | 17.56 | 17.56 | 17.11 | 17.41 | 165,813 | +0.13(+0.75%) |
Aug 25, 2015 | 18.14 | 18.18 | 17.23 | 17.28 | 181,515 | -0.36(-2.04%) |
Aug 24, 2015 | 17.40 | 18.16 | 17.25 | 17.64 | 254,204 | -0.84(-4.55%) |
Aug 21, 2015 | 18.21 | 18.73 | 18.05 | 18.48 | 228,748 | -0.07(-0.38%) |
Aug 20, 2015 | 19.04 | 19.05 | 18.52 | 18.55 | 156,914 | -0.62(-3.23%) |
Aug 19, 2015 | 19.44 | 19.47 | 19.06 | 19.17 | 158,081 | -0.40(-2.04%) |
Aug 18, 2015 | 20.02 | 20.03 | 19.50 | 19.57 | 259,683 | -0.50(-2.49%) |
Aug 17, 2015 | 19.92 | 20.07 | 19.87 | 20.07 | 98,699 | +0.04(+0.20%) |
Aug 14, 2015 | 19.99 | 20.09 | 19.91 | 20.03 | 87,866 | -0.01(-0.05%) |
Aug 13, 2015 | 20.01 | 20.19 | 19.91 | 20.04 | 190,945 | +0.01(+0.05%) |
Aug 12, 2015 | 20.10 | 20.22 | 19.47 | 20.03 | 492,408 | -0.25(-1.23%) |
Aug 11, 2015 | 20.43 | 20.53 | 20.24 | 20.28 | 179,186 | -0.25(-1.22%) |
Aug 10, 2015 | 20.62 | 20.81 | 20.34 | 20.53 | 135,461 | -0.07(-0.34%) |
Aug 07, 2015 | 20.72 | 20.83 | 20.31 | 20.60 | 71,197 | -0.29(-1.39%) |
Aug 06, 2015 | 21.01 | 21.30 | 20.56 | 20.89 | 118,584 | -0.03(-0.14%) |
Aug 05, 2015 | 20.96 | 21.47 | 20.82 | 20.92 | 129,524 | +0.09(+0.43%) |
Aug 04, 2015 | 20.94 | 21.20 | 20.76 | 20.83 | 106,622 | -0.19(-0.90%) |
Aug 03, 2015 | 21.64 | 21.64 | 20.95 | 21.02 | 142,795 | -0.62(-2.87%) |
Jul 31, 2015 | 21.31 | 21.96 | 21.27 | 21.64 | 110,224 | +0.44(+2.08%) |
Jul 30, 2015 | 21.02 | 21.37 | 20.86 | 21.20 | 96,413 | +0.01(+0.05%) |
Jul 29, 2015 | 21.14 | 21.42 | 21.00 | 21.19 | 70,781 | -0.02(-0.09%) |
Jul 28, 2015 | 21.25 | 21.26 | 20.75 | 21.21 | 120,642 | +0.04(+0.19%) |
Jul 27, 2015 | 21.28 | 21.38 | 20.98 | 21.17 | 92,005 | -0.22(-1.03%) |
Jul 24, 2015 | 21.79 | 21.79 | 21.15 | 21.39 | 146,201 | -0.39(-1.79%) |
Jul 23, 2015 | 22.29 | 22.29 | 21.73 | 21.78 | 82,062 | -0.42(-1.89%) |
Jul 22, 2015 | 21.93 | 22.22 | 21.69 | 22.20 | 198,980 | +0.17(+0.77%) |
Jul 21, 2015 | 22.05 | 22.49 | 21.76 | 22.03 | 123,550 | -0.09(-0.41%) |
Jul 20, 2015 | 22.27 | 22.43 | 21.72 | 22.12 | 117,980 | -0.18(-0.81%) |
Jul 17, 2015 | 22.45 | 22.63 | 22.25 | 22.30 | 132,872 | -0.18(-0.80%) |
Jul 16, 2015 | 22.64 | 22.91 | 22.46 | 22.48 | 144,718 | +0.02(+0.09%) |
Jul 15, 2015 | 23.16 | 23.25 | 22.44 | 22.46 | 147,835 | -0.58(-2.52%) |
Jul 14, 2015 | 23.05 | 23.33 | 22.99 | 23.04 | 156,851 | +0.01(+0.04%) |
Jul 13, 2015 | 23.00 | 23.38 | 22.92 | 23.03 | 169,232 | +0.06(+0.26%) |
Jul 10, 2015 | 23.06 | 23.28 | 22.84 | 22.97 | 147,498 | +0.20(+0.88%) |
Jul 09, 2015 | 22.98 | 23.05 | 22.67 | 22.77 | 205,957 | +0.12(+0.53%) |
Jul 08, 2015 | 22.73 | 22.93 | 22.35 | 22.65 | 142,614 | -0.29(-1.26%) |
Jul 07, 2015 | 23.09 | 23.09 | 22.34 | 22.94 | 126,912 | -0.16(-0.69%) |
Jul 06, 2015 | 22.96 | 23.13 | 22.57 | 23.10 | 235,543 | -0.06(-0.26%) |
Jul 02, 2015 | 23.16 | 23.16 | 23.16 | 0 | -0.43(-1.82%) |