Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 16.19 | 16.72 | 16.12 | 16.62 | 1,606,202 | +0.76(+4.79%) |
Sep 29, 2015 | 15.85 | 16.33 | 15.60 | 15.86 | 2,313,366 | +0.14(+0.89%) |
Sep 28, 2015 | 16.96 | 17.00 | 15.50 | 15.72 | 3,019,338 | -1.31(-7.69%) |
Sep 25, 2015 | 17.51 | 17.95 | 16.86 | 17.03 | 1,589,345 | -0.15(-0.87%) |
Sep 24, 2015 | 17.05 | 17.43 | 16.15 | 17.18 | 2,422,285 | +0.02(+0.12%) |
Sep 23, 2015 | 18.18 | 18.38 | 17.07 | 17.16 | 1,746,608 | -1.05(-5.77%) |
Sep 22, 2015 | 18.58 | 18.77 | 18.16 | 18.21 | 1,557,990 | -0.83(-4.36%) |
Sep 21, 2015 | 19.27 | 19.54 | 18.83 | 19.04 | 1,269,512 | -0.04(-0.21%) |
Sep 18, 2015 | 19.68 | 19.99 | 19.06 | 19.08 | 2,545,747 | -1.42(-6.93%) |
Sep 17, 2015 | 19.63 | 20.94 | 19.56 | 20.50 | 2,328,216 | +0.79(+4.01%) |
Sep 16, 2015 | 19.21 | 19.99 | 19.21 | 19.71 | 1,473,250 | +0.58(+3.03%) |
Sep 15, 2015 | 18.59 | 19.20 | 18.52 | 19.13 | 1,491,594 | +0.41(+2.19%) |
Sep 14, 2015 | 18.92 | 19.03 | 18.51 | 18.72 | 1,312,493 | -0.24(-1.27%) |
Sep 11, 2015 | 19.17 | 19.46 | 18.69 | 18.96 | 1,316,649 | -0.41(-2.12%) |
Sep 10, 2015 | 19.16 | 19.77 | 19.08 | 19.37 | 1,407,971 | +0.19(+0.99%) |
Sep 09, 2015 | 19.36 | 19.85 | 18.87 | 19.18 | 2,193,018 | +0.32(+1.70%) |
Sep 08, 2015 | 18.56 | 19.21 | 18.50 | 18.86 | 1,607,244 | +0.54(+2.95%) |
Sep 04, 2015 | 18.39 | 18.32 | 18.32 | 18.32 | 1,185,400 | -0.27(-1.45%) |
Sep 03, 2015 | 18.58 | 19.25 | 18.25 | 18.59 | 1,492,258 | +0.17(+0.92%) |
Sep 02, 2015 | 18.31 | 18.43 | 17.70 | 18.42 | 1,426,829 | +0.41(+2.28%) |
Sep 01, 2015 | 18.10 | 18.65 | 17.87 | 18.01 | 2,006,469 | -0.71(-3.79%) |
Aug 31, 2015 | 18.51 | 19.33 | 18.43 | 18.72 | 1,793,353 | -0.11(-0.58%) |
Aug 28, 2015 | 18.11 | 19.32 | 18.00 | 18.83 | 2,599,103 | +0.60(+3.29%) |
Aug 27, 2015 | 17.95 | 18.24 | 17.38 | 18.23 | 2,969,185 | +1.03(+5.99%) |
Aug 26, 2015 | 17.50 | 17.69 | 16.33 | 17.20 | 4,075,392 | +0.09(+0.53%) |
Aug 25, 2015 | 18.15 | 18.59 | 16.74 | 17.11 | 4,766,334 | +0.83(+5.10%) |
Aug 24, 2015 | 14.51 | 17.56 | 14.17 | 16.28 | 4,520,706 | -1.12(-6.44%) |
Aug 21, 2015 | 18.13 | 18.83 | 17.36 | 17.40 | 5,265,726 | -1.38(-7.35%) |
Aug 20, 2015 | 19.97 | 19.99 | 18.54 | 18.78 | 4,807,692 | -1.42(-7.03%) |
Aug 19, 2015 | 21.45 | 21.63 | 19.54 | 20.20 | 15,155,975 | -4.49(-18.19%) |
Aug 18, 2015 | 24.53 | 25.00 | 23.67 | 24.69 | 3,143,957 | +0.46(+1.90%) |
Aug 17, 2015 | 24.76 | 24.99 | 23.73 | 24.23 | 3,190,980 | -0.51(-2.06%) |
Aug 14, 2015 | 24.68 | 25.54 | 24.57 | 24.74 | 1,670,638 | +0.19(+0.77%) |
Aug 13, 2015 | 24.45 | 25.07 | 24.35 | 24.55 | 1,674,451 | +0.26(+1.07%) |
Aug 12, 2015 | 24.38 | 24.74 | 23.26 | 24.29 | 3,077,370 | -0.58(-2.33%) |
Aug 11, 2015 | 25.83 | 25.90 | 24.52 | 24.87 | 1,805,339 | -1.08(-4.16%) |
Aug 10, 2015 | 25.34 | 26.01 | 25.13 | 25.95 | 1,228,128 | +0.90(+3.59%) |
Aug 07, 2015 | 25.69 | 25.93 | 24.69 | 25.05 | 1,687,689 | -0.68(-2.64%) |
Aug 06, 2015 | 26.77 | 26.89 | 25.16 | 25.73 | 2,354,209 | -0.82(-3.09%) |
Aug 05, 2015 | 25.56 | 27.21 | 25.41 | 26.55 | 3,012,394 | +1.98(+8.06%) |
Aug 04, 2015 | 25.01 | 25.01 | 23.89 | 24.57 | 2,478,071 | -0.18(-0.73%) |
Aug 03, 2015 | 26.75 | 26.94 | 24.60 | 24.75 | 3,715,677 | -2.11(-7.84%) |
Jul 31, 2015 | 26.73 | 27.48 | 26.50 | 26.86 | 1,266,531 | +0.09(+0.32%) |
Jul 30, 2015 | 27.26 | 27.60 | 26.51 | 26.77 | 1,768,915 | -0.44(-1.62%) |
Jul 29, 2015 | 25.75 | 27.39 | 25.43 | 27.21 | 2,020,903 | +1.47(+5.71%) |
Jul 28, 2015 | 24.87 | 26.09 | 24.57 | 25.74 | 1,657,424 | +0.95(+3.83%) |
Jul 27, 2015 | 24.70 | 25.39 | 23.65 | 24.79 | 1,807,982 | -0.46(-1.82%) |
Jul 24, 2015 | 25.68 | 25.75 | 25.02 | 25.25 | 1,631,492 | -0.42(-1.64%) |
Jul 23, 2015 | 25.79 | 26.50 | 25.48 | 25.67 | 1,667,223 | -0.17(-0.66%) |
Jul 22, 2015 | 25.99 | 25.99 | 25.18 | 25.84 | 1,483,451 | -0.30(-1.15%) |
Jul 21, 2015 | 26.47 | 26.53 | 25.79 | 26.14 | 1,627,747 | -0.22(-0.83%) |
Jul 20, 2015 | 26.81 | 27.21 | 26.25 | 26.36 | 1,523,158 | -0.19(-0.72%) |
Jul 17, 2015 | 26.92 | 27.06 | 26.49 | 26.55 | 1,287,718 | -0.31(-1.15%) |
Jul 16, 2015 | 26.49 | 26.90 | 26.35 | 26.86 | 1,345,130 | +0.63(+2.40%) |
Jul 15, 2015 | 26.57 | 27.09 | 26.01 | 26.23 | 1,540,143 | -0.41(-1.54%) |
Jul 14, 2015 | 26.37 | 27.38 | 26.37 | 26.64 | 1,751,910 | +0.20(+0.76%) |
Jul 13, 2015 | 26.45 | 26.80 | 26.06 | 26.44 | 2,115,319 | +0.61(+2.36%) |
Jul 10, 2015 | 26.56 | 26.86 | 25.50 | 25.83 | 2,040,532 | +0.19(+0.74%) |
Jul 09, 2015 | 25.75 | 26.53 | 25.51 | 25.64 | 3,128,517 | +1.07(+4.35%) |
Jul 08, 2015 | 24.95 | 25.90 | 24.27 | 24.57 | 2,891,994 | -1.69(-6.44%) |
Jul 07, 2015 | 25.73 | 26.56 | 24.23 | 26.26 | 3,902,172 | +0.42(+1.63%) |
Jul 06, 2015 | 26.25 | 26.69 | 25.50 | 25.84 | 2,804,306 | -1.56(-5.69%) |
Jul 02, 2015 | 27.28 | 27.40 | 27.40 | 27.40 | 2,230,200 | +0.15(+0.55%) |