Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 14.79 | 14.80 | 14.37 | 14.54 | 1,023,255 | +0.04(+0.30%) |
Sep 29, 2015 | 15.15 | 15.24 | 14.43 | 14.50 | 1,264,119 | -0.48(-3.18%) |
Sep 28, 2015 | 15.80 | 15.91 | 14.89 | 14.97 | 1,226,802 | -0.93(-5.88%) |
Sep 25, 2015 | 16.45 | 16.45 | 15.89 | 15.91 | 1,318,104 | -0.17(-1.08%) |
Sep 24, 2015 | 16.45 | 16.53 | 15.70 | 16.08 | 1,169,819 | -0.53(-3.18%) |
Sep 23, 2015 | 17.01 | 17.09 | 16.54 | 16.61 | 637,898 | -0.34(-1.99%) |
Sep 22, 2015 | 17.29 | 17.60 | 16.80 | 16.95 | 913,309 | -0.41(-2.34%) |
Sep 21, 2015 | 17.58 | 17.58 | 17.27 | 17.35 | 699,477 | +0.05(+0.30%) |
Sep 18, 2015 | 17.84 | 17.84 | 17.29 | 17.30 | 1,483,085 | -0.63(-3.52%) |
Sep 17, 2015 | 17.72 | 18.35 | 17.47 | 17.93 | 875,423 | +0.43(+2.47%) |
Sep 16, 2015 | 17.94 | 17.97 | 17.47 | 17.50 | 595,425 | -0.23(-1.32%) |
Sep 15, 2015 | 17.52 | 17.86 | 17.42 | 17.73 | 556,713 | +0.12(+0.69%) |
Sep 14, 2015 | 17.78 | 17.84 | 17.39 | 17.61 | 415,686 | -0.21(-1.17%) |
Sep 11, 2015 | 17.73 | 17.98 | 17.48 | 17.82 | 474,103 | +0.11(+0.64%) |
Sep 10, 2015 | 17.83 | 17.96 | 17.53 | 17.71 | 372,031 | -0.17(-0.97%) |
Sep 09, 2015 | 18.23 | 18.44 | 17.80 | 17.88 | 492,858 | -0.22(-1.20%) |
Sep 08, 2015 | 17.89 | 18.14 | 17.73 | 18.10 | 544,576 | +0.64(+3.67%) |
Sep 04, 2015 | 17.48 | 17.46 | 17.46 | 17.46 | 667,913 | -0.34(-1.90%) |
Sep 03, 2015 | 17.60 | 18.40 | 17.35 | 17.80 | 946,493 | +0.52(+3.01%) |
Sep 02, 2015 | 17.71 | 17.77 | 17.00 | 17.28 | 1,496,504 | -0.17(-0.99%) |
Sep 01, 2015 | 18.00 | 18.25 | 17.37 | 17.45 | 1,285,627 | -0.87(-4.73%) |
Aug 31, 2015 | 18.77 | 18.94 | 18.19 | 18.31 | 1,149,480 | -0.64(-3.38%) |
Aug 28, 2015 | 19.24 | 19.51 | 18.87 | 18.96 | 758,822 | -0.37(-1.93%) |
Aug 27, 2015 | 19.11 | 19.61 | 18.81 | 19.33 | 1,693,970 | +1.06(+5.78%) |
Aug 26, 2015 | 17.91 | 18.36 | 17.67 | 18.27 | 1,044,001 | +0.66(+3.73%) |
Aug 25, 2015 | 18.82 | 18.90 | 17.61 | 17.61 | 2,544,640 | +0.32(+1.85%) |
Aug 24, 2015 | 17.42 | 18.29 | 17.06 | 17.29 | 1,713,392 | -1.02(-5.58%) |
Aug 21, 2015 | 18.46 | 18.71 | 18.06 | 18.31 | 1,516,918 | -0.25(-1.35%) |
Aug 20, 2015 | 19.25 | 19.52 | 18.55 | 18.57 | 1,295,744 | -0.97(-4.96%) |
Aug 19, 2015 | 19.73 | 20.10 | 19.45 | 19.54 | 871,814 | -0.41(-2.04%) |
Aug 18, 2015 | 19.20 | 20.43 | 19.09 | 19.94 | 1,795,512 | -0.51(-2.50%) |
Aug 17, 2015 | 20.82 | 20.98 | 20.16 | 20.45 | 760,700 | -1.00(-4.68%) |
Aug 14, 2015 | 21.06 | 21.71 | 21.06 | 21.46 | 941,878 | +0.40(+1.89%) |
Aug 13, 2015 | 21.23 | 21.51 | 20.81 | 21.06 | 1,060,396 | +0.11(+0.54%) |
Aug 12, 2015 | 20.86 | 21.02 | 20.25 | 20.95 | 932,650 | -0.07(-0.33%) |
Aug 11, 2015 | 21.81 | 21.86 | 20.63 | 21.02 | 1,721,687 | -0.77(-3.54%) |
Aug 10, 2015 | 21.74 | 22.03 | 21.38 | 21.79 | 942,288 | +0.13(+0.60%) |
Aug 07, 2015 | 21.76 | 21.86 | 21.16 | 21.66 | 796,827 | -0.11(-0.52%) |
Aug 06, 2015 | 22.37 | 22.37 | 21.44 | 21.77 | 1,136,243 | -0.29(-1.30%) |
Aug 05, 2015 | 22.85 | 22.94 | 21.89 | 22.05 | 930,854 | -0.39(-1.74%) |
Aug 04, 2015 | 22.07 | 22.73 | 22.07 | 22.44 | 1,580,574 | -0.10(-0.46%) |
Aug 03, 2015 | 23.08 | 23.08 | 22.50 | 22.55 | 1,920,700 | -0.48(-2.10%) |
Jul 31, 2015 | 23.09 | 23.24 | 22.79 | 23.03 | 426,975 | +0.07(+0.30%) |
Jul 30, 2015 | 22.94 | 23.14 | 22.59 | 22.96 | 476,758 | +0.16(+0.68%) |
Jul 29, 2015 | 22.86 | 23.08 | 22.07 | 22.81 | 1,136,346 | +0.29(+1.27%) |
Jul 28, 2015 | 22.53 | 22.79 | 22.21 | 22.52 | 1,176,345 | +0.03(+0.12%) |
Jul 27, 2015 | 22.43 | 22.80 | 22.17 | 22.50 | 758,792 | -0.14(-0.61%) |
Jul 24, 2015 | 23.48 | 23.59 | 22.51 | 22.63 | 863,979 | -0.65(-2.79%) |
Jul 23, 2015 | 24.06 | 24.11 | 23.08 | 23.28 | 764,195 | -0.61(-2.57%) |
Jul 22, 2015 | 24.10 | 24.45 | 23.71 | 23.90 | 858,256 | -0.35(-1.46%) |
Jul 21, 2015 | 24.05 | 24.30 | 23.81 | 24.25 | 709,887 | +0.19(+0.79%) |
Jul 20, 2015 | 24.42 | 24.59 | 24.04 | 24.06 | 408,365 | -0.53(-2.15%) |
Jul 17, 2015 | 24.74 | 24.86 | 24.42 | 24.59 | 451,059 | -0.02(-0.07%) |
Jul 16, 2015 | 25.07 | 25.07 | 24.50 | 24.61 | 499,254 | -0.03(-0.14%) |
Jul 15, 2015 | 24.75 | 24.88 | 24.36 | 24.64 | 574,109 | +0.07(+0.28%) |
Jul 14, 2015 | 23.95 | 24.77 | 23.95 | 24.57 | 1,101,380 | +0.48(+2.01%) |
Jul 13, 2015 | 23.98 | 24.17 | 23.78 | 24.09 | 930,377 | +0.34(+1.42%) |
Jul 10, 2015 | 23.89 | 24.11 | 23.45 | 23.75 | 618,245 | +0.00(+0.00%) |
Jul 09, 2015 | 23.46 | 24.01 | 23.40 | 23.75 | 415,492 | +0.43(+1.86%) |
Jul 08, 2015 | 24.00 | 24.11 | 23.24 | 23.32 | 490,502 | -0.87(-3.58%) |
Jul 07, 2015 | 24.16 | 24.23 | 23.05 | 24.18 | 1,216,261 | -0.04(-0.18%) |
Jul 06, 2015 | 24.63 | 24.77 | 24.03 | 24.23 | 581,410 | -0.55(-2.24%) |
Jul 02, 2015 | 24.58 | 24.78 | 24.78 | 24.78 | 555,150 | +0.36(+1.49%) |