Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 16.52 | 17.25 | 16.38 | 16.74 | 141,039 | +0.37(+2.26%) |
Sep 29, 2015 | 17.17 | 17.52 | 16.08 | 16.37 | 110,460 | -0.70(-4.10%) |
Sep 28, 2015 | 17.55 | 17.60 | 16.59 | 17.07 | 174,932 | -0.68(-3.83%) |
Sep 25, 2015 | 19.04 | 19.04 | 17.41 | 17.75 | 181,898 | -1.02(-5.43%) |
Sep 24, 2015 | 19.07 | 19.08 | 18.51 | 18.77 | 107,473 | -0.51(-2.65%) |
Sep 23, 2015 | 19.16 | 19.86 | 18.77 | 19.28 | 152,188 | +0.08(+0.42%) |
Sep 22, 2015 | 19.98 | 20.15 | 18.67 | 19.20 | 232,710 | -0.82(-4.10%) |
Sep 21, 2015 | 21.23 | 21.23 | 19.69 | 20.02 | 93,155 | -1.11(-5.25%) |
Sep 18, 2015 | 20.69 | 21.86 | 20.69 | 21.13 | 312,179 | +0.19(+0.91%) |
Sep 17, 2015 | 19.50 | 21.14 | 19.21 | 20.94 | 90,277 | +1.35(+6.89%) |
Sep 16, 2015 | 19.95 | 20.52 | 19.32 | 19.59 | 87,804 | -0.34(-1.71%) |
Sep 15, 2015 | 19.76 | 20.36 | 19.31 | 19.93 | 123,738 | +0.11(+0.55%) |
Sep 14, 2015 | 19.89 | 20.26 | 19.50 | 19.82 | 30,137 | -0.11(-0.55%) |
Sep 11, 2015 | 19.43 | 19.96 | 19.12 | 19.93 | 54,234 | +0.50(+2.57%) |
Sep 10, 2015 | 18.73 | 19.63 | 18.73 | 19.43 | 159,738 | +0.53(+2.80%) |
Sep 09, 2015 | 19.98 | 20.50 | 18.81 | 18.90 | 59,047 | -0.85(-4.30%) |
Sep 08, 2015 | 19.13 | 19.99 | 19.09 | 19.75 | 89,737 | +0.75(+3.95%) |
Sep 04, 2015 | 18.64 | 19.00 | 19.00 | 19.00 | 44,800 | +0.07(+0.37%) |
Sep 03, 2015 | 19.88 | 19.88 | 18.88 | 18.93 | 81,899 | -0.86(-4.35%) |
Sep 02, 2015 | 19.87 | 19.87 | 19.27 | 19.79 | 64,768 | +0.21(+1.07%) |
Sep 01, 2015 | 19.79 | 20.08 | 19.45 | 19.58 | 57,301 | -0.48(-2.39%) |
Aug 31, 2015 | 20.50 | 20.84 | 19.80 | 20.06 | 69,834 | -0.55(-2.67%) |
Aug 28, 2015 | 19.89 | 20.70 | 19.79 | 20.61 | 107,212 | +0.55(+2.74%) |
Aug 27, 2015 | 19.90 | 20.36 | 19.43 | 20.06 | 71,907 | +0.33(+1.67%) |
Aug 26, 2015 | 19.76 | 19.78 | 18.69 | 19.73 | 78,574 | +0.47(+2.44%) |
Aug 25, 2015 | 19.77 | 20.07 | 18.97 | 19.26 | 119,284 | +0.34(+1.80%) |
Aug 24, 2015 | 19.09 | 20.05 | 18.80 | 18.92 | 160,550 | -1.15(-5.73%) |
Aug 21, 2015 | 19.43 | 20.58 | 19.06 | 20.07 | 127,876 | +0.22(+1.11%) |
Aug 20, 2015 | 20.05 | 20.46 | 19.80 | 19.85 | 110,429 | -0.39(-1.93%) |
Aug 19, 2015 | 20.46 | 20.63 | 19.61 | 20.24 | 107,148 | -0.39(-1.89%) |
Aug 18, 2015 | 21.87 | 21.97 | 20.49 | 20.63 | 89,302 | -1.34(-6.10%) |
Aug 17, 2015 | 22.02 | 22.19 | 21.64 | 21.97 | 84,685 | -0.18(-0.81%) |
Aug 14, 2015 | 22.05 | 22.29 | 21.06 | 22.15 | 129,623 | +0.00(+0.00%) |
Aug 13, 2015 | 22.70 | 23.96 | 22.10 | 22.15 | 219,801 | -0.75(-3.28%) |
Aug 12, 2015 | 23.57 | 23.57 | 22.45 | 22.90 | 259,549 | -0.72(-3.05%) |
Aug 11, 2015 | 23.60 | 24.35 | 23.40 | 23.62 | 78,570 | -0.21(-0.88%) |
Aug 10, 2015 | 23.94 | 24.23 | 23.36 | 23.83 | 94,909 | +0.06(+0.25%) |
Aug 07, 2015 | 23.80 | 24.03 | 22.70 | 23.77 | 56,454 | -0.08(-0.34%) |
Aug 06, 2015 | 24.74 | 25.41 | 23.71 | 23.85 | 65,690 | -0.76(-3.09%) |
Aug 05, 2015 | 24.77 | 25.75 | 24.50 | 24.61 | 53,110 | -0.12(-0.49%) |
Aug 04, 2015 | 24.72 | 25.84 | 24.57 | 24.73 | 86,044 | -0.01(-0.04%) |
Aug 03, 2015 | 24.51 | 25.26 | 24.45 | 24.74 | 84,208 | -0.02(-0.08%) |
Jul 31, 2015 | 25.00 | 25.19 | 24.42 | 24.76 | 161,951 | -0.17(-0.68%) |
Jul 30, 2015 | 25.24 | 25.24 | 24.36 | 24.93 | 70,835 | -0.44(-1.73%) |
Jul 29, 2015 | 26.58 | 26.90 | 25.12 | 25.37 | 167,334 | -1.17(-4.41%) |
Jul 28, 2015 | 26.17 | 27.12 | 25.41 | 26.54 | 99,133 | +0.39(+1.49%) |
Jul 27, 2015 | 26.43 | 26.69 | 25.58 | 26.15 | 75,883 | -0.65(-2.43%) |
Jul 24, 2015 | 27.48 | 27.86 | 26.70 | 26.80 | 90,725 | -0.73(-2.65%) |
Jul 23, 2015 | 27.88 | 28.23 | 27.37 | 27.53 | 99,132 | -0.22(-0.79%) |
Jul 22, 2015 | 26.68 | 28.30 | 26.64 | 27.75 | 149,689 | +0.83(+3.08%) |
Jul 21, 2015 | 26.73 | 27.21 | 25.67 | 26.92 | 197,386 | +0.28(+1.05%) |
Jul 20, 2015 | 29.91 | 30.08 | 26.20 | 26.64 | 305,877 | -3.16(-10.60%) |
Jul 17, 2015 | 29.25 | 29.91 | 28.10 | 29.80 | 148,763 | +0.70(+2.41%) |
Jul 16, 2015 | 29.11 | 29.81 | 28.70 | 29.10 | 102,363 | +0.15(+0.52%) |
Jul 15, 2015 | 28.50 | 30.86 | 28.36 | 28.95 | 314,231 | +0.45(+1.58%) |
Jul 14, 2015 | 28.99 | 29.74 | 27.54 | 28.50 | 237,222 | -0.46(-1.59%) |
Jul 13, 2015 | 27.73 | 29.61 | 27.39 | 28.96 | 121,908 | +1.55(+5.65%) |
Jul 10, 2015 | 26.77 | 27.75 | 26.43 | 27.41 | 114,478 | +0.83(+3.12%) |
Jul 09, 2015 | 26.86 | 27.98 | 26.27 | 26.58 | 38,949 | +0.06(+0.23%) |
Jul 08, 2015 | 27.18 | 27.86 | 26.01 | 26.52 | 118,121 | -0.78(-2.86%) |
Jul 07, 2015 | 26.95 | 27.89 | 26.33 | 27.30 | 100,721 | +0.37(+1.37%) |
Jul 06, 2015 | 25.91 | 27.38 | 25.40 | 26.93 | 112,651 | +0.46(+1.74%) |
Jul 02, 2015 | 26.49 | 26.47 | 26.47 | 26.47 | 70,700 | -0.01(-0.04%) |