Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 16.99 | 17.90 | 16.99 | 17.65 | 977,630 | +0.73(+4.34%) |
Sep 29, 2015 | 16.67 | 17.31 | 16.63 | 16.92 | 971,825 | +0.35(+2.14%) |
Sep 28, 2015 | 16.92 | 17.30 | 16.13 | 16.56 | 1,127,008 | -0.70(-4.05%) |
Sep 25, 2015 | 18.46 | 18.46 | 17.21 | 17.26 | 912,245 | -0.90(-4.94%) |
Sep 24, 2015 | 18.44 | 18.58 | 17.80 | 18.16 | 1,053,550 | -0.56(-3.00%) |
Sep 23, 2015 | 19.33 | 19.50 | 18.64 | 18.72 | 1,488,224 | -0.46(-2.41%) |
Sep 22, 2015 | 18.59 | 19.39 | 18.24 | 19.18 | 1,053,593 | +0.19(+1.00%) |
Sep 21, 2015 | 18.88 | 19.38 | 18.48 | 18.99 | 1,140,287 | +0.32(+1.70%) |
Sep 18, 2015 | 18.77 | 19.11 | 18.28 | 18.67 | 1,246,542 | -0.48(-2.51%) |
Sep 17, 2015 | 19.02 | 19.73 | 18.78 | 19.16 | 698,560 | -0.13(-0.66%) |
Sep 16, 2015 | 19.08 | 19.61 | 19.08 | 19.28 | 887,316 | +0.24(+1.24%) |
Sep 15, 2015 | 18.43 | 19.26 | 18.39 | 19.05 | 598,796 | +0.73(+4.01%) |
Sep 14, 2015 | 18.70 | 18.83 | 18.26 | 18.31 | 543,287 | -0.44(-2.32%) |
Sep 11, 2015 | 18.46 | 18.77 | 18.33 | 18.75 | 404,813 | +0.06(+0.34%) |
Sep 10, 2015 | 18.62 | 19.12 | 18.31 | 18.68 | 525,164 | +0.10(+0.54%) |
Sep 09, 2015 | 18.86 | 19.77 | 18.49 | 18.58 | 1,319,639 | +0.03(+0.15%) |
Sep 08, 2015 | 18.26 | 18.86 | 17.88 | 18.56 | 837,976 | +0.68(+3.81%) |
Sep 04, 2015 | 18.18 | 17.88 | 17.88 | 17.88 | 565,166 | -0.63(-3.38%) |
Sep 03, 2015 | 18.50 | 19.10 | 18.32 | 18.50 | 437,003 | +0.15(+0.84%) |
Sep 02, 2015 | 18.67 | 18.67 | 17.65 | 18.35 | 574,504 | +0.02(+0.10%) |
Sep 01, 2015 | 18.69 | 18.90 | 18.12 | 18.33 | 680,205 | -0.95(-4.94%) |
Aug 31, 2015 | 18.79 | 19.47 | 18.20 | 19.28 | 704,009 | +0.64(+3.46%) |
Aug 28, 2015 | 17.80 | 19.37 | 17.70 | 18.64 | 1,677,661 | +0.74(+4.16%) |
Aug 27, 2015 | 16.78 | 17.96 | 16.78 | 17.89 | 1,073,569 | +1.40(+8.47%) |
Aug 26, 2015 | 16.21 | 16.58 | 15.78 | 16.50 | 825,452 | +0.65(+4.12%) |
Aug 25, 2015 | 17.22 | 17.23 | 15.78 | 15.85 | 1,071,436 | -0.50(-3.09%) |
Aug 24, 2015 | 16.01 | 17.48 | 15.43 | 16.35 | 1,417,290 | -0.61(-3.61%) |
Aug 21, 2015 | 17.07 | 17.90 | 16.73 | 16.96 | 1,636,348 | -0.64(-3.63%) |
Aug 20, 2015 | 18.96 | 19.43 | 17.60 | 17.60 | 1,185,408 | -1.39(-7.31%) |
Aug 19, 2015 | 19.66 | 19.66 | 18.78 | 18.99 | 798,770 | -0.59(-3.04%) |
Aug 18, 2015 | 20.24 | 20.29 | 19.47 | 19.58 | 876,241 | -0.76(-3.72%) |
Aug 17, 2015 | 21.06 | 21.06 | 20.33 | 20.34 | 989,428 | -0.76(-3.59%) |
Aug 14, 2015 | 21.15 | 21.28 | 20.62 | 21.10 | 1,007,979 | -0.07(-0.34%) |
Aug 13, 2015 | 20.03 | 21.92 | 20.03 | 21.17 | 1,884,678 | +1.49(+7.55%) |
Aug 12, 2015 | 18.48 | 19.78 | 18.04 | 19.68 | 1,288,492 | +1.22(+6.59%) |
Aug 11, 2015 | 18.57 | 18.67 | 17.74 | 18.47 | 1,451,543 | -0.36(-1.91%) |
Aug 10, 2015 | 18.06 | 18.88 | 17.53 | 18.83 | 835,983 | +0.94(+5.24%) |
Aug 07, 2015 | 18.68 | 18.75 | 17.58 | 17.89 | 1,578,296 | -1.01(-5.34%) |
Aug 06, 2015 | 18.76 | 19.05 | 17.89 | 18.90 | 759,804 | +0.51(+2.79%) |
Aug 05, 2015 | 19.13 | 19.54 | 18.15 | 18.39 | 1,121,872 | -0.61(-3.22%) |
Aug 04, 2015 | 19.44 | 19.72 | 18.75 | 19.00 | 746,050 | -0.44(-2.27%) |
Aug 03, 2015 | 20.02 | 20.22 | 19.14 | 19.44 | 1,162,646 | -0.78(-3.88%) |
Jul 31, 2015 | 20.59 | 20.81 | 20.09 | 20.22 | 1,258,205 | -0.37(-1.79%) |
Jul 30, 2015 | 21.54 | 22.51 | 20.02 | 20.59 | 1,422,545 | -0.95(-4.43%) |
Jul 29, 2015 | 20.39 | 21.74 | 19.59 | 21.55 | 1,457,708 | +0.24(+1.14%) |
Jul 28, 2015 | 20.79 | 21.60 | 20.15 | 21.30 | 1,128,252 | +0.75(+3.64%) |
Jul 27, 2015 | 20.27 | 21.02 | 19.72 | 20.56 | 1,618,206 | +0.04(+0.18%) |
Jul 24, 2015 | 21.39 | 21.84 | 20.36 | 20.52 | 1,871,921 | -0.88(-4.12%) |
Jul 23, 2015 | 20.88 | 22.00 | 20.85 | 21.40 | 1,557,638 | -0.68(-3.06%) |
Jul 22, 2015 | 22.48 | 22.48 | 21.57 | 22.08 | 718,156 | -0.47(-2.08%) |
Jul 21, 2015 | 22.67 | 23.45 | 22.43 | 22.55 | 834,661 | -0.22(-0.95%) |
Jul 20, 2015 | 22.95 | 23.00 | 22.20 | 22.76 | 694,038 | -0.28(-1.21%) |
Jul 17, 2015 | 23.53 | 23.65 | 22.61 | 23.04 | 923,373 | -0.48(-2.03%) |
Jul 16, 2015 | 23.78 | 24.34 | 23.47 | 23.52 | 585,981 | +0.05(+0.23%) |
Jul 15, 2015 | 24.31 | 24.62 | 23.24 | 23.47 | 694,314 | -1.06(-4.33%) |
Jul 14, 2015 | 24.02 | 24.77 | 23.98 | 24.53 | 943,938 | +0.56(+2.33%) |
Jul 13, 2015 | 23.81 | 24.19 | 23.57 | 23.97 | 424,256 | +0.32(+1.33%) |
Jul 10, 2015 | 24.50 | 24.59 | 23.63 | 23.66 | 486,452 | -0.52(-2.16%) |
Jul 09, 2015 | 23.02 | 24.49 | 22.89 | 24.18 | 989,557 | +1.59(+7.06%) |
Jul 08, 2015 | 23.99 | 24.32 | 22.22 | 22.58 | 1,142,614 | -1.65(-6.80%) |
Jul 07, 2015 | 24.01 | 24.47 | 23.05 | 24.23 | 852,862 | +0.23(+0.94%) |
Jul 06, 2015 | 23.44 | 24.04 | 22.98 | 24.01 | 898,731 | +0.17(+0.72%) |
Jul 02, 2015 | 24.40 | 23.84 | 23.84 | 23.84 | 643,538 | -0.41(-1.67%) |