Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 15.75 | 16.02 | 15.35 | 15.59 | 235,650 | +0.40(+2.63%) |
Sep 29, 2015 | 16.22 | 16.40 | 15.02 | 15.19 | 510,370 | -1.00(-6.18%) |
Sep 28, 2015 | 17.51 | 17.51 | 16.10 | 16.19 | 765,627 | -1.23(-7.06%) |
Sep 25, 2015 | 17.76 | 17.79 | 17.42 | 17.42 | 171,492 | -0.03(-0.17%) |
Sep 24, 2015 | 17.47 | 17.59 | 17.16 | 17.45 | 309,425 | -0.09(-0.51%) |
Sep 23, 2015 | 17.61 | 17.78 | 17.51 | 17.54 | 58,918 | -0.11(-0.62%) |
Sep 22, 2015 | 17.83 | 17.83 | 17.51 | 17.65 | 167,324 | -0.10(-0.56%) |
Sep 21, 2015 | 17.73 | 17.98 | 17.73 | 17.75 | 89,992 | +0.11(+0.62%) |
Sep 18, 2015 | 17.85 | 17.90 | 17.57 | 17.64 | 247,665 | -0.22(-1.23%) |
Sep 17, 2015 | 18.05 | 18.25 | 17.80 | 17.86 | 322,380 | -0.33(-1.81%) |
Sep 16, 2015 | 17.97 | 18.20 | 17.89 | 18.19 | 120,102 | +0.30(+1.68%) |
Sep 15, 2015 | 18.08 | 18.08 | 17.77 | 17.89 | 301,693 | -0.01(-0.06%) |
Sep 14, 2015 | 18.12 | 18.30 | 17.90 | 17.90 | 203,131 | -0.10(-0.56%) |
Sep 11, 2015 | 18.19 | 18.30 | 17.90 | 18.00 | 164,608 | -0.27(-1.48%) |
Sep 10, 2015 | 18.06 | 18.38 | 18.06 | 18.27 | 113,105 | +0.10(+0.55%) |
Sep 09, 2015 | 18.42 | 18.64 | 18.17 | 18.17 | 101,451 | -0.28(-1.52%) |
Sep 08, 2015 | 18.15 | 18.50 | 18.15 | 18.45 | 151,544 | +0.53(+2.96%) |
Sep 04, 2015 | 18.03 | 17.92 | 17.92 | 17.92 | 96,900 | -0.27(-1.48%) |
Sep 03, 2015 | 17.99 | 18.29 | 17.87 | 18.19 | 126,326 | +0.33(+1.85%) |
Sep 02, 2015 | 17.75 | 18.18 | 17.55 | 17.86 | 160,911 | +0.26(+1.48%) |
Sep 01, 2015 | 17.70 | 18.05 | 17.57 | 17.60 | 191,348 | -0.62(-3.40%) |
Aug 31, 2015 | 18.12 | 18.48 | 17.80 | 18.22 | 227,502 | +0.01(+0.05%) |
Aug 28, 2015 | 17.78 | 18.31 | 17.59 | 18.21 | 216,045 | +0.47(+2.65%) |
Aug 27, 2015 | 17.33 | 17.93 | 16.98 | 17.74 | 137,452 | +0.82(+4.85%) |
Aug 26, 2015 | 16.86 | 17.20 | 16.39 | 16.92 | 192,173 | +0.26(+1.56%) |
Aug 25, 2015 | 16.98 | 17.35 | 16.54 | 16.66 | 326,638 | +0.17(+1.03%) |
Aug 24, 2015 | 16.26 | 17.05 | 14.00 | 16.49 | 605,857 | -1.21(-6.84%) |
Aug 21, 2015 | 18.11 | 18.37 | 17.68 | 17.70 | 268,755 | -0.52(-2.85%) |
Aug 20, 2015 | 18.50 | 18.67 | 18.22 | 18.22 | 107,837 | -0.46(-2.46%) |
Aug 19, 2015 | 18.83 | 18.93 | 18.49 | 18.68 | 146,965 | -0.07(-0.37%) |
Aug 18, 2015 | 18.90 | 18.98 | 18.75 | 18.75 | 191,666 | -0.14(-0.74%) |
Aug 17, 2015 | 18.91 | 19.00 | 18.70 | 18.89 | 188,700 | +0.01(+0.05%) |
Aug 14, 2015 | 18.84 | 19.02 | 18.78 | 18.88 | 75,119 | +0.09(+0.48%) |
Aug 13, 2015 | 18.66 | 18.86 | 18.60 | 18.79 | 105,444 | +0.15(+0.80%) |
Aug 12, 2015 | 18.39 | 18.74 | 18.29 | 18.64 | 110,405 | -0.13(-0.69%) |
Aug 11, 2015 | 18.50 | 18.77 | 18.40 | 18.77 | 108,732 | +0.16(+0.86%) |
Aug 10, 2015 | 18.04 | 18.68 | 18.02 | 18.61 | 218,560 | +0.61(+3.39%) |
Aug 07, 2015 | 17.94 | 18.40 | 17.94 | 18.00 | 264,641 | +0.06(+0.33%) |
Aug 06, 2015 | 18.10 | 18.15 | 17.92 | 17.94 | 245,622 | -0.06(-0.33%) |
Aug 05, 2015 | 18.13 | 18.22 | 17.90 | 18.00 | 299,141 | +0.08(+0.45%) |
Aug 04, 2015 | 17.80 | 18.10 | 17.80 | 17.92 | 286,927 | +0.13(+0.73%) |
Aug 03, 2015 | 18.11 | 18.13 | 17.73 | 17.79 | 307,239 | -0.29(-1.60%) |
Jul 31, 2015 | 18.29 | 18.34 | 18.06 | 18.08 | 228,113 | -0.02(-0.11%) |
Jul 30, 2015 | 18.23 | 18.37 | 18.10 | 18.10 | 273,590 | -0.07(-0.39%) |
Jul 29, 2015 | 17.50 | 18.20 | 17.50 | 18.17 | 170,364 | +0.58(+3.30%) |
Jul 28, 2015 | 17.44 | 17.72 | 17.25 | 17.59 | 177,636 | +0.31(+1.79%) |
Jul 27, 2015 | 17.72 | 17.76 | 17.18 | 17.28 | 513,996 | -0.48(-2.70%) |
Jul 24, 2015 | 18.23 | 18.31 | 17.57 | 17.76 | 352,363 | -0.49(-2.68%) |
Jul 23, 2015 | 18.80 | 18.80 | 18.25 | 18.25 | 368,124 | -0.46(-2.46%) |
Jul 22, 2015 | 19.41 | 19.41 | 18.32 | 18.71 | 664,596 | -0.43(-2.25%) |
Jul 21, 2015 | 19.30 | 19.45 | 19.05 | 19.14 | 158,841 | -0.19(-0.98%) |
Jul 20, 2015 | 19.61 | 19.75 | 19.31 | 19.33 | 129,141 | -0.28(-1.43%) |
Jul 17, 2015 | 19.77 | 19.85 | 19.60 | 19.61 | 160,775 | -0.19(-0.96%) |
Jul 16, 2015 | 19.65 | 19.89 | 19.65 | 19.80 | 119,064 | +0.14(+0.71%) |
Jul 15, 2015 | 19.70 | 19.75 | 19.57 | 19.66 | 125,739 | -0.01(-0.05%) |
Jul 14, 2015 | 19.62 | 19.69 | 19.57 | 19.67 | 106,994 | +0.03(+0.15%) |
Jul 13, 2015 | 19.40 | 19.64 | 19.36 | 19.64 | 80,626 | +0.20(+1.03%) |
Jul 10, 2015 | 19.30 | 19.71 | 19.21 | 19.44 | 164,739 | -0.64(-3.19%) |
Jul 09, 2015 | 20.31 | 20.33 | 19.90 | 20.08 | 301,347 | -0.19(-0.94%) |
Jul 08, 2015 | 20.15 | 20.27 | 19.85 | 20.27 | 215,528 | +0.05(+0.25%) |
Jul 07, 2015 | 20.18 | 20.22 | 19.60 | 20.22 | 243,471 | +0.05(+0.25%) |
Jul 06, 2015 | 20.15 | 20.17 | 19.97 | 20.17 | 128,919 | -0.03(-0.15%) |
Jul 02, 2015 | 20.16 | 20.20 | 20.20 | 20.20 | 208,100 | +0.06(+0.30%) |