Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 17.53 | 17.59 | 17.15 | 17.24 | 2,279,659 | -0.22(-1.26%) |
Sep 29, 2015 | 17.11 | 17.52 | 16.99 | 17.46 | 3,541,087 | +0.38(+2.24%) |
Sep 28, 2015 | 17.40 | 17.47 | 16.93 | 17.08 | 2,066,399 | -0.35(-2.03%) |
Sep 25, 2015 | 17.51 | 17.56 | 17.29 | 17.43 | 1,580,004 | -0.01(-0.06%) |
Sep 24, 2015 | 17.48 | 17.60 | 17.37 | 17.44 | 2,689,368 | -0.03(-0.20%) |
Sep 23, 2015 | 17.33 | 17.57 | 17.29 | 17.48 | 1,744,968 | +0.22(+1.25%) |
Sep 22, 2015 | 17.28 | 17.39 | 17.17 | 17.26 | 2,248,658 | -0.12(-0.71%) |
Sep 21, 2015 | 17.04 | 17.40 | 17.00 | 17.38 | 2,588,556 | +0.34(+1.99%) |
Sep 18, 2015 | 16.57 | 17.25 | 16.57 | 17.04 | 5,459,015 | +0.29(+1.73%) |
Sep 17, 2015 | 16.41 | 17.01 | 16.32 | 16.76 | 3,340,646 | +0.33(+2.03%) |
Sep 16, 2015 | 16.30 | 16.52 | 16.25 | 16.42 | 1,552,024 | +0.13(+0.78%) |
Sep 15, 2015 | 16.18 | 16.32 | 16.03 | 16.29 | 1,698,902 | +0.09(+0.54%) |
Sep 14, 2015 | 16.18 | 16.32 | 16.14 | 16.21 | 2,044,590 | +0.06(+0.36%) |
Sep 11, 2015 | 15.87 | 16.16 | 15.82 | 16.15 | 1,888,764 | +0.24(+1.51%) |
Sep 10, 2015 | 15.80 | 16.04 | 15.78 | 15.91 | 3,533,678 | +0.04(+0.25%) |
Sep 09, 2015 | 16.00 | 16.09 | 15.84 | 15.87 | 3,334,448 | -0.06(-0.40%) |
Sep 08, 2015 | 16.05 | 16.08 | 15.77 | 15.93 | 3,922,386 | +0.06(+0.40%) |
Sep 04, 2015 | 16.13 | 15.87 | 15.87 | 15.87 | 3,117,671 | -0.38(-2.35%) |
Sep 03, 2015 | 16.26 | 16.35 | 16.11 | 16.25 | 2,569,424 | +0.02(+0.15%) |
Sep 02, 2015 | 16.36 | 16.39 | 16.02 | 16.23 | 3,144,499 | +0.01(+0.09%) |
Sep 01, 2015 | 16.34 | 16.47 | 16.09 | 16.21 | 4,105,632 | -0.36(-2.16%) |
Aug 31, 2015 | 16.82 | 16.85 | 16.57 | 16.57 | 4,444,166 | -0.28(-1.66%) |
Aug 28, 2015 | 16.84 | 16.95 | 16.65 | 16.85 | 2,805,839 | +0.02(+0.12%) |
Aug 27, 2015 | 16.68 | 16.87 | 16.46 | 16.83 | 3,024,622 | +0.32(+1.96%) |
Aug 26, 2015 | 16.56 | 16.62 | 16.24 | 16.51 | 4,106,533 | +0.17(+1.05%) |
Aug 25, 2015 | 17.21 | 17.21 | 16.32 | 16.33 | 4,336,450 | -0.54(-3.20%) |
Aug 24, 2015 | 17.11 | 17.55 | 16.87 | 16.87 | 4,725,822 | -0.85(-4.79%) |
Aug 21, 2015 | 17.94 | 18.09 | 17.72 | 17.72 | 3,495,317 | -0.29(-1.63%) |
Aug 20, 2015 | 17.94 | 18.19 | 17.81 | 18.02 | 3,068,983 | +0.02(+0.11%) |
Aug 19, 2015 | 18.05 | 18.08 | 17.86 | 18.00 | 3,611,457 | -0.16(-0.89%) |
Aug 18, 2015 | 18.02 | 18.16 | 17.87 | 18.16 | 2,202,062 | +0.09(+0.49%) |
Aug 17, 2015 | 17.92 | 18.07 | 17.78 | 18.07 | 4,164,909 | +0.18(+1.01%) |
Aug 14, 2015 | 17.60 | 17.91 | 17.51 | 17.89 | 3,268,085 | +0.24(+1.33%) |
Aug 13, 2015 | 17.57 | 17.91 | 17.27 | 17.65 | 3,513,818 | +0.11(+0.61%) |
Aug 12, 2015 | 17.37 | 17.56 | 17.25 | 17.55 | 2,933,508 | +0.14(+0.79%) |
Aug 11, 2015 | 17.32 | 17.55 | 17.31 | 17.41 | 3,142,352 | +0.07(+0.42%) |
Aug 10, 2015 | 17.63 | 17.66 | 17.29 | 17.33 | 2,519,077 | -0.25(-1.45%) |
Aug 07, 2015 | 17.69 | 17.76 | 17.53 | 17.59 | 3,834,303 | -0.12(-0.69%) |
Aug 06, 2015 | 17.75 | 17.77 | 17.33 | 17.71 | 3,287,534 | -0.05(-0.30%) |
Aug 05, 2015 | 18.03 | 18.03 | 17.64 | 17.77 | 3,160,208 | -0.23(-1.25%) |
Aug 04, 2015 | 17.97 | 18.27 | 17.90 | 17.99 | 3,493,231 | +0.02(+0.11%) |
Aug 03, 2015 | 17.80 | 17.97 | 17.76 | 17.97 | 2,708,025 | +0.19(+1.05%) |
Jul 31, 2015 | 17.72 | 17.97 | 17.71 | 17.79 | 2,212,209 | +0.19(+1.09%) |
Jul 30, 2015 | 17.67 | 17.80 | 17.51 | 17.59 | 1,946,257 | -0.12(-0.66%) |
Jul 29, 2015 | 17.61 | 17.73 | 17.45 | 17.71 | 2,419,072 | +0.11(+0.61%) |
Jul 28, 2015 | 17.61 | 17.70 | 17.54 | 17.60 | 3,699,200 | +0.00(+0.03%) |
Jul 27, 2015 | 17.45 | 17.72 | 17.45 | 17.60 | 2,584,606 | +0.11(+0.64%) |
Jul 24, 2015 | 17.38 | 17.61 | 17.37 | 17.49 | 1,912,017 | +0.08(+0.47%) |
Jul 23, 2015 | 17.54 | 17.54 | 17.30 | 17.41 | 3,227,152 | -0.13(-0.74%) |
Jul 22, 2015 | 17.45 | 17.61 | 17.45 | 17.54 | 2,473,776 | +0.08(+0.47%) |
Jul 21, 2015 | 17.40 | 17.51 | 17.38 | 17.45 | 3,427,114 | +0.05(+0.31%) |
Jul 20, 2015 | 17.27 | 17.42 | 17.15 | 17.40 | 3,038,376 | +0.15(+0.90%) |
Jul 17, 2015 | 17.19 | 17.30 | 17.16 | 17.25 | 3,346,318 | -0.00(-0.03%) |
Jul 16, 2015 | 17.20 | 17.27 | 17.10 | 17.25 | 2,665,409 | +0.19(+1.13%) |
Jul 15, 2015 | 17.03 | 17.12 | 16.93 | 17.06 | 2,358,798 | -0.00(-0.03%) |
Jul 14, 2015 | 17.11 | 17.22 | 17.03 | 17.06 | 1,810,071 | -0.02(-0.11%) |
Jul 13, 2015 | 17.15 | 17.34 | 17.06 | 17.08 | 2,897,133 | +0.03(+0.17%) |
Jul 10, 2015 | 17.16 | 17.22 | 16.99 | 17.05 | 3,810,610 | +0.00(+0.00%) |
Jul 09, 2015 | 17.42 | 17.45 | 16.95 | 17.05 | 3,116,392 | -0.30(-1.73%) |
Jul 08, 2015 | 17.22 | 17.42 | 17.20 | 17.35 | 3,681,909 | +0.04(+0.25%) |
Jul 07, 2015 | 17.08 | 17.38 | 17.03 | 17.31 | 4,245,923 | +0.28(+1.64%) |
Jul 06, 2015 | 16.74 | 17.04 | 16.74 | 17.03 | 4,702,690 | +0.22(+1.32%) |
Jul 02, 2015 | 16.86 | 16.81 | 16.81 | 16.81 | 3,260,877 | +0.02(+0.11%) |