Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 14.68 | 14.69 | 14.26 | 14.43 | 1,031,281 | +0.04(+0.30%) |
Sep 29, 2015 | 15.03 | 15.12 | 14.32 | 14.38 | 1,274,033 | -0.47(-3.18%) |
Sep 28, 2015 | 15.67 | 15.78 | 14.77 | 14.86 | 1,236,424 | -0.93(-5.88%) |
Sep 25, 2015 | 16.33 | 16.33 | 15.77 | 15.78 | 1,328,442 | -0.17(-1.08%) |
Sep 24, 2015 | 16.32 | 16.40 | 15.58 | 15.96 | 1,178,993 | -0.52(-3.18%) |
Sep 23, 2015 | 16.88 | 16.96 | 16.41 | 16.48 | 642,901 | -0.33(-1.99%) |
Sep 22, 2015 | 17.16 | 17.47 | 16.67 | 16.82 | 920,472 | -0.40(-2.34%) |
Sep 21, 2015 | 17.44 | 17.44 | 17.13 | 17.22 | 704,963 | +0.05(+0.30%) |
Sep 18, 2015 | 17.70 | 17.70 | 17.16 | 17.17 | 1,494,717 | -0.63(-3.52%) |
Sep 17, 2015 | 17.58 | 18.21 | 17.33 | 17.79 | 882,288 | +0.43(+2.47%) |
Sep 16, 2015 | 17.80 | 17.83 | 17.33 | 17.36 | 600,094 | -0.23(-1.32%) |
Sep 15, 2015 | 17.38 | 17.73 | 17.29 | 17.60 | 561,079 | +0.12(+0.69%) |
Sep 14, 2015 | 17.64 | 17.70 | 17.25 | 17.48 | 418,947 | -0.21(-1.17%) |
Sep 11, 2015 | 17.59 | 17.84 | 17.34 | 17.68 | 477,821 | +0.11(+0.64%) |
Sep 10, 2015 | 17.69 | 17.82 | 17.39 | 17.57 | 374,949 | -0.17(-0.97%) |
Sep 09, 2015 | 18.09 | 18.30 | 17.66 | 17.74 | 496,723 | -0.21(-1.20%) |
Sep 08, 2015 | 17.75 | 18.00 | 17.60 | 17.96 | 548,847 | +0.64(+3.67%) |
Sep 04, 2015 | 17.34 | 17.32 | 17.32 | 17.32 | 673,151 | -0.33(-1.90%) |
Sep 03, 2015 | 17.46 | 18.26 | 17.22 | 17.66 | 953,917 | +0.52(+3.01%) |
Sep 02, 2015 | 17.57 | 17.63 | 16.87 | 17.14 | 1,508,240 | -0.17(-0.99%) |
Sep 01, 2015 | 17.86 | 18.11 | 17.24 | 17.31 | 1,295,710 | -0.86(-4.73%) |
Aug 31, 2015 | 18.63 | 18.79 | 18.05 | 18.17 | 1,158,495 | -0.64(-3.38%) |
Aug 28, 2015 | 19.09 | 19.36 | 18.72 | 18.81 | 764,774 | -0.37(-1.93%) |
Aug 27, 2015 | 18.96 | 19.46 | 18.66 | 19.18 | 1,707,255 | +1.05(+5.78%) |
Aug 26, 2015 | 17.77 | 18.22 | 17.53 | 18.13 | 1,052,189 | +0.65(+3.73%) |
Aug 25, 2015 | 18.67 | 18.75 | 17.48 | 17.48 | 2,564,598 | +0.32(+1.85%) |
Aug 24, 2015 | 17.29 | 18.15 | 16.93 | 17.16 | 1,726,830 | -1.01(-5.58%) |
Aug 21, 2015 | 18.32 | 18.57 | 17.92 | 18.17 | 1,528,815 | -0.25(-1.35%) |
Aug 20, 2015 | 19.10 | 19.37 | 18.40 | 18.42 | 1,305,906 | -0.96(-4.96%) |
Aug 19, 2015 | 19.57 | 19.94 | 19.30 | 19.38 | 878,652 | -0.40(-2.04%) |
Aug 18, 2015 | 19.05 | 20.27 | 18.95 | 19.79 | 1,809,594 | -0.51(-2.50%) |
Aug 17, 2015 | 20.65 | 20.82 | 20.00 | 20.29 | 766,666 | -1.00(-4.68%) |
Aug 14, 2015 | 20.89 | 21.54 | 20.89 | 21.29 | 949,265 | +0.39(+1.89%) |
Aug 13, 2015 | 21.07 | 21.34 | 20.65 | 20.89 | 1,068,712 | +0.11(+0.54%) |
Aug 12, 2015 | 20.70 | 20.86 | 20.10 | 20.78 | 939,965 | -0.07(-0.33%) |
Aug 11, 2015 | 21.64 | 21.69 | 20.47 | 20.85 | 1,735,190 | -0.76(-3.54%) |
Aug 10, 2015 | 21.57 | 21.86 | 21.21 | 21.62 | 949,678 | +0.13(+0.60%) |
Aug 07, 2015 | 21.59 | 21.69 | 21.00 | 21.49 | 803,076 | -0.11(-0.52%) |
Aug 06, 2015 | 22.19 | 22.19 | 21.27 | 21.60 | 1,145,154 | -0.28(-1.30%) |
Aug 05, 2015 | 22.67 | 22.76 | 21.72 | 21.88 | 938,155 | -0.39(-1.74%) |
Aug 04, 2015 | 21.90 | 22.55 | 21.90 | 22.27 | 1,592,971 | -0.10(-0.46%) |
Aug 03, 2015 | 22.90 | 22.90 | 22.33 | 22.37 | 1,935,764 | -0.48(-2.10%) |
Jul 31, 2015 | 22.91 | 23.06 | 22.61 | 22.85 | 430,324 | +0.07(+0.30%) |
Jul 30, 2015 | 22.76 | 22.96 | 22.41 | 22.78 | 480,497 | +0.15(+0.68%) |
Jul 29, 2015 | 22.68 | 22.90 | 21.90 | 22.63 | 1,145,258 | +0.28(+1.27%) |
Jul 28, 2015 | 22.35 | 22.61 | 22.04 | 22.35 | 1,185,571 | +0.03(+0.12%) |
Jul 27, 2015 | 22.25 | 22.62 | 21.99 | 22.32 | 764,744 | -0.14(-0.61%) |
Jul 24, 2015 | 23.30 | 23.41 | 22.34 | 22.46 | 870,755 | -0.64(-2.79%) |
Jul 23, 2015 | 23.87 | 23.92 | 22.90 | 23.10 | 770,188 | -0.61(-2.57%) |
Jul 22, 2015 | 23.91 | 24.26 | 23.52 | 23.71 | 864,987 | -0.35(-1.46%) |
Jul 21, 2015 | 23.87 | 24.11 | 23.63 | 24.06 | 715,455 | +0.19(+0.79%) |
Jul 20, 2015 | 24.23 | 24.40 | 23.85 | 23.87 | 411,568 | -0.52(-2.15%) |
Jul 17, 2015 | 24.54 | 24.66 | 24.23 | 24.40 | 454,597 | -0.02(-0.07%) |
Jul 16, 2015 | 24.87 | 24.87 | 24.31 | 24.42 | 503,169 | -0.03(-0.14%) |
Jul 15, 2015 | 24.56 | 24.69 | 24.17 | 24.45 | 578,612 | +0.07(+0.28%) |
Jul 14, 2015 | 23.76 | 24.57 | 23.76 | 24.38 | 1,110,018 | +0.48(+2.01%) |
Jul 13, 2015 | 23.79 | 23.99 | 23.59 | 23.90 | 937,674 | +0.33(+1.42%) |
Jul 10, 2015 | 23.70 | 23.92 | 23.26 | 23.57 | 623,094 | +0.00(+0.00%) |
Jul 09, 2015 | 23.28 | 23.82 | 23.21 | 23.57 | 418,751 | +0.43(+1.86%) |
Jul 08, 2015 | 23.81 | 23.92 | 23.06 | 23.14 | 494,349 | -0.86(-3.58%) |
Jul 07, 2015 | 23.97 | 24.04 | 22.87 | 23.99 | 1,225,800 | -0.04(-0.18%) |
Jul 06, 2015 | 24.44 | 24.58 | 23.84 | 24.04 | 585,970 | -0.55(-2.24%) |
Jul 02, 2015 | 24.39 | 24.59 | 24.59 | 24.59 | 559,504 | +0.36(+1.49%) |