Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 17.11 | 17.21 | 16.72 | 17.11 | 506,641 | +0.19(+1.15%) |
Sep 29, 2015 | 17.40 | 17.53 | 16.88 | 16.92 | 384,736 | -0.43(-2.45%) |
Sep 28, 2015 | 17.84 | 17.92 | 17.30 | 17.34 | 197,191 | -0.62(-3.45%) |
Sep 25, 2015 | 18.47 | 18.59 | 17.94 | 17.96 | 161,393 | -0.31(-1.72%) |
Sep 24, 2015 | 18.31 | 18.39 | 17.70 | 18.28 | 216,526 | -0.16(-0.85%) |
Sep 23, 2015 | 19.29 | 19.29 | 18.41 | 18.43 | 176,715 | -0.78(-4.04%) |
Sep 22, 2015 | 19.42 | 19.70 | 19.13 | 19.21 | 153,501 | -0.54(-2.72%) |
Sep 21, 2015 | 19.96 | 20.25 | 19.64 | 19.75 | 109,941 | +0.01(+0.05%) |
Sep 18, 2015 | 19.83 | 20.28 | 19.65 | 19.74 | 188,034 | -0.46(-2.29%) |
Sep 17, 2015 | 20.41 | 20.85 | 20.17 | 20.20 | 278,059 | -0.26(-1.27%) |
Sep 16, 2015 | 20.08 | 20.67 | 19.99 | 20.46 | 153,339 | +0.47(+2.36%) |
Sep 15, 2015 | 19.70 | 20.45 | 19.70 | 19.99 | 185,487 | +0.37(+1.89%) |
Sep 14, 2015 | 20.32 | 20.32 | 19.34 | 19.62 | 202,692 | -0.69(-3.42%) |
Sep 11, 2015 | 20.19 | 20.34 | 19.83 | 20.31 | 138,104 | -0.05(-0.23%) |
Sep 10, 2015 | 20.08 | 20.83 | 19.85 | 20.36 | 133,639 | +0.25(+1.24%) |
Sep 09, 2015 | 20.73 | 20.94 | 20.07 | 20.11 | 308,138 | -0.42(-2.03%) |
Sep 08, 2015 | 20.09 | 20.75 | 20.09 | 20.52 | 175,059 | +0.81(+4.13%) |
Sep 04, 2015 | 20.18 | 19.71 | 19.71 | 19.71 | 239,900 | -0.73(-3.57%) |
Sep 03, 2015 | 20.74 | 20.74 | 20.35 | 20.44 | 282,077 | -0.43(-2.08%) |
Sep 02, 2015 | 21.38 | 21.47 | 20.63 | 20.88 | 312,393 | -0.20(-0.97%) |
Sep 01, 2015 | 21.71 | 22.03 | 20.92 | 21.08 | 261,048 | -1.24(-5.58%) |
Aug 31, 2015 | 20.91 | 22.41 | 20.84 | 22.32 | 362,914 | +1.14(+5.40%) |
Aug 28, 2015 | 20.16 | 21.21 | 20.16 | 21.18 | 358,485 | +1.02(+5.08%) |
Aug 27, 2015 | 19.66 | 20.19 | 19.50 | 20.16 | 205,991 | +0.76(+3.90%) |
Aug 26, 2015 | 19.46 | 19.89 | 18.90 | 19.40 | 361,733 | +0.27(+1.40%) |
Aug 25, 2015 | 20.72 | 20.72 | 19.02 | 19.13 | 274,144 | -0.80(-4.02%) |
Aug 24, 2015 | 20.32 | 21.13 | 19.72 | 19.94 | 359,681 | -1.43(-6.69%) |
Aug 21, 2015 | 22.03 | 22.32 | 21.26 | 21.37 | 449,341 | -1.19(-5.27%) |
Aug 20, 2015 | 22.53 | 22.91 | 22.44 | 22.56 | 358,141 | -0.06(-0.24%) |
Aug 19, 2015 | 23.90 | 23.97 | 22.44 | 22.61 | 324,615 | -1.61(-6.66%) |
Aug 18, 2015 | 25.36 | 25.78 | 23.25 | 24.22 | 1,127,790 | +1.67(+7.40%) |
Aug 17, 2015 | 22.35 | 22.65 | 22.16 | 22.56 | 207,996 | +0.10(+0.45%) |
Aug 14, 2015 | 22.08 | 22.54 | 21.92 | 22.45 | 171,493 | +0.25(+1.12%) |
Aug 13, 2015 | 22.88 | 22.90 | 22.09 | 22.20 | 247,654 | -0.65(-2.82%) |
Aug 12, 2015 | 23.05 | 23.79 | 22.43 | 22.85 | 187,283 | -0.37(-1.59%) |
Aug 11, 2015 | 23.74 | 24.01 | 23.14 | 23.22 | 209,332 | -0.87(-3.60%) |
Aug 10, 2015 | 23.75 | 24.49 | 23.52 | 24.09 | 406,475 | +0.57(+2.43%) |
Aug 07, 2015 | 23.28 | 24.36 | 23.19 | 23.51 | 568,979 | +0.21(+0.91%) |
Aug 06, 2015 | 22.36 | 24.60 | 20.62 | 23.30 | 712,429 | +3.36(+16.83%) |
Aug 05, 2015 | 20.28 | 20.56 | 19.77 | 19.95 | 507,471 | -0.19(-0.96%) |
Aug 04, 2015 | 20.02 | 20.29 | 19.68 | 20.14 | 498,217 | -0.01(-0.05%) |
Aug 03, 2015 | 20.97 | 22.12 | 20.02 | 20.15 | 581,734 | -0.90(-4.29%) |
Jul 31, 2015 | 21.42 | 21.66 | 20.80 | 21.05 | 1,110,841 | -0.41(-1.89%) |
Jul 30, 2015 | 21.14 | 21.49 | 20.95 | 21.46 | 512,453 | +0.17(+0.78%) |
Jul 29, 2015 | 20.39 | 21.40 | 20.18 | 21.29 | 478,650 | +0.79(+3.87%) |
Jul 28, 2015 | 20.69 | 20.92 | 20.23 | 20.50 | 574,609 | -0.05(-0.22%) |
Jul 27, 2015 | 21.31 | 21.45 | 20.27 | 20.55 | 480,052 | -1.00(-4.62%) |
Jul 24, 2015 | 22.85 | 23.22 | 21.23 | 21.54 | 547,351 | -0.86(-3.83%) |
Jul 23, 2015 | 22.61 | 22.91 | 21.67 | 22.40 | 647,860 | -0.25(-1.10%) |
Jul 22, 2015 | 23.66 | 23.73 | 22.56 | 22.65 | 392,212 | -1.15(-4.84%) |
Jul 21, 2015 | 23.38 | 23.88 | 23.15 | 23.80 | 350,321 | +0.43(+1.85%) |
Jul 20, 2015 | 23.83 | 24.06 | 22.94 | 23.37 | 534,682 | -0.53(-2.20%) |
Jul 17, 2015 | 23.51 | 24.16 | 23.20 | 23.89 | 501,008 | +0.38(+1.61%) |
Jul 16, 2015 | 23.73 | 24.05 | 23.41 | 23.51 | 278,254 | -0.16(-0.66%) |
Jul 15, 2015 | 24.20 | 24.47 | 23.38 | 23.67 | 472,687 | -0.48(-1.99%) |
Jul 14, 2015 | 23.75 | 24.48 | 23.51 | 24.15 | 324,357 | +0.49(+2.07%) |
Jul 13, 2015 | 24.01 | 24.15 | 23.54 | 23.66 | 240,687 | -0.15(-0.62%) |
Jul 10, 2015 | 23.47 | 23.92 | 23.28 | 23.81 | 294,680 | +0.56(+2.42%) |
Jul 09, 2015 | 23.46 | 23.64 | 23.05 | 23.25 | 435,201 | -0.03(-0.12%) |
Jul 08, 2015 | 23.64 | 24.06 | 22.72 | 23.27 | 577,203 | -0.74(-3.07%) |
Jul 07, 2015 | 23.98 | 24.05 | 23.15 | 24.01 | 340,841 | +0.18(+0.77%) |
Jul 06, 2015 | 23.70 | 24.33 | 23.33 | 23.83 | 300,644 | -0.13(-0.54%) |
Jul 02, 2015 | 24.75 | 23.96 | 23.96 | 23.96 | 491,902 | -0.91(-3.67%) |