Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 16.68 | 16.80 | 16.29 | 16.33 | 429,884 | -0.17(-1.06%) |
Sep 29, 2015 | 16.32 | 16.61 | 16.29 | 16.50 | 357,248 | +0.19(+1.17%) |
Sep 28, 2015 | 16.52 | 16.52 | 16.30 | 16.31 | 396,024 | -0.27(-1.65%) |
Sep 25, 2015 | 16.75 | 16.75 | 16.40 | 16.59 | 456,679 | -0.06(-0.35%) |
Sep 24, 2015 | 16.62 | 16.74 | 16.47 | 16.64 | 385,893 | -0.05(-0.30%) |
Sep 23, 2015 | 16.50 | 16.79 | 16.40 | 16.69 | 619,636 | +0.26(+1.57%) |
Sep 22, 2015 | 16.61 | 16.80 | 16.29 | 16.44 | 503,341 | -0.47(-2.75%) |
Sep 21, 2015 | 17.03 | 17.11 | 16.89 | 16.90 | 448,986 | -0.12(-0.68%) |
Sep 18, 2015 | 17.04 | 17.24 | 16.90 | 17.02 | 645,576 | -0.22(-1.25%) |
Sep 17, 2015 | 17.33 | 17.51 | 17.09 | 17.23 | 431,842 | -0.12(-0.72%) |
Sep 16, 2015 | 16.74 | 17.44 | 16.74 | 17.36 | 482,516 | +0.67(+4.03%) |
Sep 15, 2015 | 15.99 | 16.89 | 15.99 | 16.69 | 1,025,333 | +0.47(+2.92%) |
Sep 14, 2015 | 16.15 | 16.49 | 15.85 | 16.21 | 1,202,852 | -0.20(-1.21%) |
Sep 11, 2015 | 16.85 | 16.99 | 15.33 | 16.41 | 1,871,797 | -1.46(-8.18%) |
Sep 10, 2015 | 18.07 | 18.18 | 17.80 | 17.87 | 214,168 | -0.25(-1.37%) |
Sep 09, 2015 | 18.31 | 18.44 | 18.10 | 18.12 | 229,827 | +0.00(+0.00%) |
Sep 08, 2015 | 18.07 | 18.22 | 17.96 | 18.12 | 214,712 | +0.27(+1.54%) |
Sep 04, 2015 | 17.73 | 17.85 | 17.85 | 17.85 | 194,562 | -0.07(-0.42%) |
Sep 03, 2015 | 17.74 | 17.97 | 17.74 | 17.92 | 217,836 | +0.21(+1.17%) |
Sep 02, 2015 | 17.77 | 17.77 | 17.47 | 17.72 | 126,874 | +0.16(+0.90%) |
Sep 01, 2015 | 17.97 | 18.16 | 17.53 | 17.56 | 183,190 | -0.68(-3.73%) |
Aug 31, 2015 | 17.96 | 18.41 | 17.82 | 18.24 | 334,502 | +0.24(+1.34%) |
Aug 28, 2015 | 17.89 | 18.12 | 17.79 | 18.00 | 314,977 | +0.07(+0.42%) |
Aug 27, 2015 | 18.03 | 18.15 | 17.67 | 17.92 | 350,158 | +0.04(+0.23%) |
Aug 26, 2015 | 18.14 | 18.23 | 17.68 | 17.88 | 351,009 | +0.08(+0.47%) |
Aug 25, 2015 | 18.88 | 18.95 | 17.78 | 17.80 | 212,696 | -0.56(-3.08%) |
Aug 24, 2015 | 18.70 | 19.25 | 17.97 | 18.36 | 462,058 | -1.10(-5.67%) |
Aug 21, 2015 | 19.37 | 19.59 | 19.19 | 19.47 | 207,969 | -0.22(-1.10%) |
Aug 20, 2015 | 19.98 | 20.08 | 19.68 | 19.68 | 171,260 | -0.49(-2.43%) |
Aug 19, 2015 | 19.97 | 20.26 | 19.77 | 20.17 | 210,096 | +0.05(+0.25%) |
Aug 18, 2015 | 20.11 | 20.18 | 19.94 | 20.12 | 390,964 | +0.00(+0.00%) |
Aug 17, 2015 | 19.68 | 20.15 | 19.53 | 20.12 | 482,245 | +0.37(+1.85%) |
Aug 14, 2015 | 19.20 | 19.81 | 19.12 | 19.76 | 344,767 | +0.52(+2.72%) |
Aug 13, 2015 | 19.16 | 19.28 | 18.97 | 19.24 | 501,168 | +0.12(+0.61%) |
Aug 12, 2015 | 19.24 | 19.29 | 18.95 | 19.12 | 270,013 | -0.30(-1.54%) |
Aug 11, 2015 | 19.36 | 19.57 | 19.22 | 19.42 | 157,985 | -0.12(-0.64%) |
Aug 10, 2015 | 19.24 | 19.59 | 19.24 | 19.54 | 151,143 | +0.37(+1.95%) |
Aug 07, 2015 | 19.39 | 19.58 | 19.14 | 19.17 | 122,598 | -0.37(-1.87%) |
Aug 06, 2015 | 19.34 | 19.67 | 19.17 | 19.54 | 177,303 | +0.28(+1.47%) |
Aug 05, 2015 | 19.03 | 19.36 | 18.96 | 19.25 | 201,764 | +0.30(+1.58%) |
Aug 04, 2015 | 19.10 | 19.24 | 18.90 | 18.95 | 174,267 | -0.17(-0.91%) |
Aug 03, 2015 | 19.53 | 19.68 | 19.07 | 19.13 | 215,562 | -0.41(-2.08%) |
Jul 31, 2015 | 19.53 | 19.57 | 19.37 | 19.54 | 208,413 | +0.08(+0.43%) |
Jul 30, 2015 | 19.34 | 19.59 | 19.34 | 19.45 | 145,342 | +0.00(+0.00%) |
Jul 29, 2015 | 19.24 | 19.63 | 19.24 | 19.45 | 91,977 | +0.17(+0.91%) |
Jul 28, 2015 | 19.36 | 19.36 | 19.02 | 19.28 | 119,914 | +0.05(+0.26%) |
Jul 27, 2015 | 19.35 | 19.44 | 19.20 | 19.23 | 163,424 | -0.21(-1.07%) |
Jul 24, 2015 | 19.71 | 19.73 | 19.40 | 19.44 | 162,986 | -0.34(-1.72%) |
Jul 23, 2015 | 20.10 | 20.27 | 19.72 | 19.78 | 136,174 | -0.31(-1.53%) |
Jul 22, 2015 | 20.03 | 20.16 | 19.97 | 20.08 | 85,104 | +0.00(+0.00%) |
Jul 21, 2015 | 20.06 | 20.27 | 19.97 | 20.08 | 106,920 | -0.02(-0.08%) |
Jul 20, 2015 | 20.13 | 20.17 | 19.93 | 20.10 | 147,331 | -0.02(-0.12%) |
Jul 17, 2015 | 20.42 | 20.42 | 20.04 | 20.12 | 109,259 | -0.30(-1.46%) |
Jul 16, 2015 | 20.30 | 20.56 | 20.27 | 20.42 | 123,226 | +0.21(+1.03%) |
Jul 15, 2015 | 20.66 | 20.78 | 20.17 | 20.22 | 208,342 | -0.39(-1.89%) |
Jul 14, 2015 | 20.75 | 21.03 | 20.57 | 20.61 | 160,990 | -0.02(-0.08%) |
Jul 13, 2015 | 20.32 | 20.66 | 20.32 | 20.62 | 167,618 | +0.38(+1.89%) |
Jul 10, 2015 | 20.20 | 20.42 | 20.20 | 20.24 | 190,458 | +0.23(+1.16%) |
Jul 09, 2015 | 20.39 | 20.39 | 20.01 | 20.01 | 222,301 | -0.17(-0.86%) |
Jul 08, 2015 | 19.90 | 20.19 | 19.90 | 20.18 | 284,851 | +0.18(+0.91%) |
Jul 07, 2015 | 20.31 | 20.31 | 19.88 | 20.00 | 177,910 | -0.21(-1.02%) |
Jul 06, 2015 | 20.12 | 20.34 | 19.98 | 20.21 | 135,462 | -0.03(-0.16%) |
Jul 02, 2015 | 20.40 | 20.24 | 20.24 | 20.24 | 169,227 | -0.12(-0.57%) |