Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 14.80 | 14.81 | 14.37 | 14.55 | 1,022,788 | +0.04(+0.30%) |
Sep 29, 2015 | 15.15 | 15.25 | 14.44 | 14.50 | 1,263,541 | -0.48(-3.18%) |
Sep 28, 2015 | 15.80 | 15.92 | 14.89 | 14.98 | 1,226,242 | -0.94(-5.88%) |
Sep 25, 2015 | 16.46 | 16.46 | 15.90 | 15.92 | 1,317,502 | -0.17(-1.08%) |
Sep 24, 2015 | 16.45 | 16.54 | 15.71 | 16.09 | 1,169,284 | -0.53(-3.18%) |
Sep 23, 2015 | 17.02 | 17.10 | 16.55 | 16.62 | 637,606 | -0.34(-1.99%) |
Sep 22, 2015 | 17.30 | 17.61 | 16.81 | 16.95 | 912,892 | -0.41(-2.34%) |
Sep 21, 2015 | 17.59 | 17.59 | 17.28 | 17.36 | 699,158 | +0.05(+0.30%) |
Sep 18, 2015 | 17.85 | 17.85 | 17.30 | 17.31 | 1,482,407 | -0.63(-3.52%) |
Sep 17, 2015 | 17.73 | 18.36 | 17.47 | 17.94 | 875,023 | +0.43(+2.47%) |
Sep 16, 2015 | 17.95 | 17.98 | 17.47 | 17.51 | 595,152 | -0.23(-1.32%) |
Sep 15, 2015 | 17.53 | 17.87 | 17.43 | 17.74 | 556,459 | +0.12(+0.69%) |
Sep 14, 2015 | 17.79 | 17.85 | 17.40 | 17.62 | 415,496 | -0.21(-1.17%) |
Sep 11, 2015 | 17.73 | 17.99 | 17.48 | 17.83 | 473,886 | +0.11(+0.63%) |
Sep 10, 2015 | 17.84 | 17.97 | 17.54 | 17.72 | 371,861 | -0.17(-0.97%) |
Sep 09, 2015 | 18.24 | 18.45 | 17.80 | 17.89 | 492,632 | -0.22(-1.20%) |
Sep 08, 2015 | 17.90 | 18.15 | 17.74 | 18.11 | 544,327 | +0.64(+3.67%) |
Sep 04, 2015 | 17.48 | 17.47 | 17.47 | 17.47 | 667,608 | -0.34(-1.90%) |
Sep 03, 2015 | 17.60 | 18.41 | 17.36 | 17.80 | 946,061 | +0.52(+3.01%) |
Sep 02, 2015 | 17.72 | 17.78 | 17.01 | 17.28 | 1,495,820 | -0.17(-0.99%) |
Sep 01, 2015 | 18.01 | 18.26 | 17.38 | 17.46 | 1,285,040 | -0.87(-4.73%) |
Aug 31, 2015 | 18.78 | 18.95 | 18.20 | 18.32 | 1,148,954 | -0.64(-3.38%) |
Aug 28, 2015 | 19.25 | 19.52 | 18.88 | 18.96 | 758,476 | -0.37(-1.93%) |
Aug 27, 2015 | 19.12 | 19.62 | 18.82 | 19.34 | 1,693,195 | +1.06(+5.78%) |
Aug 26, 2015 | 17.92 | 18.37 | 17.67 | 18.28 | 1,043,524 | +0.66(+3.73%) |
Aug 25, 2015 | 18.83 | 18.91 | 17.62 | 17.62 | 2,543,477 | +0.32(+1.85%) |
Aug 24, 2015 | 17.43 | 18.30 | 17.07 | 17.30 | 1,712,609 | -1.02(-5.58%) |
Aug 21, 2015 | 18.47 | 18.72 | 18.07 | 18.32 | 1,516,224 | -0.25(-1.35%) |
Aug 20, 2015 | 19.26 | 19.53 | 18.56 | 18.57 | 1,295,151 | -0.97(-4.96%) |
Aug 19, 2015 | 19.73 | 20.11 | 19.46 | 19.54 | 871,416 | -0.41(-2.04%) |
Aug 18, 2015 | 19.21 | 20.44 | 19.10 | 19.95 | 1,794,691 | -0.51(-2.50%) |
Aug 17, 2015 | 20.83 | 20.99 | 20.17 | 20.46 | 760,352 | -1.00(-4.68%) |
Aug 14, 2015 | 21.07 | 21.72 | 21.07 | 21.47 | 941,447 | +0.40(+1.89%) |
Aug 13, 2015 | 21.24 | 21.52 | 20.82 | 21.07 | 1,059,911 | +0.11(+0.54%) |
Aug 12, 2015 | 20.87 | 21.03 | 20.26 | 20.96 | 932,224 | -0.07(-0.33%) |
Aug 11, 2015 | 21.82 | 21.87 | 20.64 | 21.02 | 1,720,900 | -0.77(-3.54%) |
Aug 10, 2015 | 21.75 | 22.04 | 21.39 | 21.80 | 941,857 | +0.13(+0.60%) |
Aug 07, 2015 | 21.77 | 21.87 | 21.17 | 21.67 | 796,463 | -0.11(-0.52%) |
Aug 06, 2015 | 22.38 | 22.38 | 21.45 | 21.78 | 1,135,723 | -0.29(-1.29%) |
Aug 05, 2015 | 22.86 | 22.95 | 21.90 | 22.06 | 930,429 | -0.39(-1.74%) |
Aug 04, 2015 | 22.08 | 22.74 | 22.08 | 22.45 | 1,579,852 | -0.10(-0.46%) |
Aug 03, 2015 | 23.09 | 23.09 | 22.51 | 22.56 | 1,919,822 | -0.48(-2.10%) |
Jul 31, 2015 | 23.10 | 23.25 | 22.80 | 23.04 | 426,780 | +0.07(+0.30%) |
Jul 30, 2015 | 22.95 | 23.15 | 22.60 | 22.97 | 476,540 | +0.16(+0.68%) |
Jul 29, 2015 | 22.87 | 23.09 | 22.08 | 22.82 | 1,135,826 | +0.29(+1.27%) |
Jul 28, 2015 | 22.54 | 22.80 | 22.22 | 22.53 | 1,175,808 | +0.03(+0.12%) |
Jul 27, 2015 | 22.44 | 22.81 | 22.18 | 22.51 | 758,446 | -0.14(-0.61%) |
Jul 24, 2015 | 23.49 | 23.60 | 22.52 | 22.64 | 863,584 | -0.65(-2.79%) |
Jul 23, 2015 | 24.07 | 24.12 | 23.09 | 23.29 | 763,846 | -0.61(-2.57%) |
Jul 22, 2015 | 24.11 | 24.46 | 23.72 | 23.91 | 857,864 | -0.36(-1.46%) |
Jul 21, 2015 | 24.06 | 24.31 | 23.82 | 24.26 | 709,563 | +0.19(+0.79%) |
Jul 20, 2015 | 24.43 | 24.60 | 24.05 | 24.07 | 408,178 | -0.53(-2.15%) |
Jul 17, 2015 | 24.75 | 24.87 | 24.43 | 24.60 | 450,853 | -0.02(-0.07%) |
Jul 16, 2015 | 25.08 | 25.08 | 24.51 | 24.62 | 499,025 | -0.03(-0.14%) |
Jul 15, 2015 | 24.77 | 24.90 | 24.37 | 24.65 | 573,847 | +0.07(+0.28%) |
Jul 14, 2015 | 23.96 | 24.78 | 23.96 | 24.58 | 1,100,876 | +0.48(+2.01%) |
Jul 13, 2015 | 23.99 | 24.19 | 23.79 | 24.10 | 929,952 | +0.34(+1.42%) |
Jul 10, 2015 | 23.90 | 24.12 | 23.46 | 23.76 | 617,963 | +0.00(+0.00%) |
Jul 09, 2015 | 23.48 | 24.02 | 23.41 | 23.76 | 415,302 | +0.43(+1.86%) |
Jul 08, 2015 | 24.01 | 24.12 | 23.25 | 23.33 | 490,278 | -0.87(-3.58%) |
Jul 07, 2015 | 24.17 | 24.24 | 23.06 | 24.19 | 1,215,705 | -0.04(-0.18%) |
Jul 06, 2015 | 24.64 | 24.78 | 24.04 | 24.24 | 581,144 | -0.55(-2.24%) |
Jul 02, 2015 | 24.59 | 24.79 | 24.79 | 24.79 | 554,896 | +0.36(+1.49%) |