Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 16.14 | 16.51 | 15.84 | 16.45 | 30,466 | +0.46(+2.86%) |
Sep 29, 2015 | 16.07 | 17.74 | 15.31 | 15.99 | 30,945 | -0.05(-0.34%) |
Sep 28, 2015 | 16.53 | 16.75 | 15.69 | 16.05 | 36,797 | -0.59(-3.52%) |
Sep 25, 2015 | 17.03 | 17.09 | 16.51 | 16.63 | 62,122 | -0.30(-1.78%) |
Sep 24, 2015 | 16.86 | 17.28 | 16.86 | 16.94 | 101,982 | +0.01(+0.05%) |
Sep 23, 2015 | 16.96 | 17.05 | 16.75 | 16.93 | 60,753 | +0.10(+0.60%) |
Sep 22, 2015 | 16.85 | 17.04 | 16.48 | 16.83 | 45,674 | -0.26(-1.50%) |
Sep 21, 2015 | 17.11 | 17.16 | 16.66 | 17.08 | 35,560 | +0.16(+0.92%) |
Sep 18, 2015 | 16.85 | 17.36 | 16.85 | 16.93 | 113,268 | -0.24(-1.39%) |
Sep 17, 2015 | 17.08 | 17.47 | 17.08 | 17.17 | 41,632 | +0.04(+0.21%) |
Sep 16, 2015 | 17.15 | 17.28 | 16.87 | 17.13 | 68,380 | -0.04(-0.21%) |
Sep 15, 2015 | 16.90 | 17.25 | 16.75 | 17.17 | 46,439 | +0.27(+1.63%) |
Sep 14, 2015 | 17.18 | 17.38 | 16.81 | 16.89 | 36,460 | -0.30(-1.76%) |
Sep 11, 2015 | 17.31 | 17.52 | 17.00 | 17.19 | 39,715 | -0.26(-1.47%) |
Sep 10, 2015 | 16.98 | 17.45 | 16.98 | 17.45 | 38,965 | +0.46(+2.69%) |
Sep 09, 2015 | 17.07 | 17.14 | 16.80 | 16.99 | 42,719 | -0.03(-0.16%) |
Sep 08, 2015 | 16.60 | 17.14 | 16.40 | 17.02 | 40,531 | +0.74(+4.56%) |
Sep 04, 2015 | 15.95 | 16.28 | 16.28 | 16.28 | 34,953 | +0.14(+0.85%) |
Sep 03, 2015 | 16.14 | 16.42 | 16.09 | 16.14 | 26,472 | -0.08(-0.51%) |
Sep 02, 2015 | 16.07 | 16.22 | 15.89 | 16.22 | 28,994 | +0.40(+2.55%) |
Sep 01, 2015 | 15.77 | 16.02 | 15.67 | 15.82 | 47,266 | -0.25(-1.54%) |
Aug 31, 2015 | 16.11 | 16.49 | 15.95 | 16.07 | 24,155 | -0.18(-1.13%) |
Aug 28, 2015 | 16.05 | 16.44 | 16.02 | 16.25 | 31,086 | +0.07(+0.45%) |
Aug 27, 2015 | 16.20 | 16.40 | 15.77 | 16.18 | 46,013 | +0.14(+0.86%) |
Aug 26, 2015 | 15.84 | 16.46 | 15.32 | 16.04 | 40,128 | +0.47(+3.00%) |
Aug 25, 2015 | 15.97 | 16.03 | 15.39 | 15.57 | 58,273 | +0.17(+1.13%) |
Aug 24, 2015 | 15.06 | 16.10 | 14.58 | 15.40 | 65,431 | -0.71(-4.43%) |
Aug 21, 2015 | 15.95 | 16.49 | 15.82 | 16.11 | 82,046 | -0.14(-0.84%) |
Aug 20, 2015 | 16.27 | 16.43 | 16.20 | 16.25 | 37,395 | -0.25(-1.50%) |
Aug 19, 2015 | 16.33 | 16.84 | 16.30 | 16.50 | 52,178 | -0.12(-0.72%) |
Aug 18, 2015 | 16.86 | 16.86 | 16.43 | 16.62 | 33,587 | -0.32(-1.89%) |
Aug 17, 2015 | 16.95 | 17.14 | 16.74 | 16.94 | 33,594 | -0.05(-0.32%) |
Aug 14, 2015 | 16.87 | 17.22 | 16.74 | 16.99 | 41,298 | +0.11(+0.65%) |
Aug 13, 2015 | 16.86 | 17.03 | 16.53 | 16.88 | 43,946 | -0.06(-0.38%) |
Aug 12, 2015 | 17.07 | 17.38 | 16.42 | 16.95 | 71,837 | -0.20(-1.17%) |
Aug 11, 2015 | 17.06 | 17.31 | 16.95 | 17.15 | 36,103 | -0.08(-0.48%) |
Aug 10, 2015 | 17.30 | 17.37 | 17.07 | 17.23 | 29,397 | +0.09(+0.53%) |
Aug 07, 2015 | 17.03 | 17.53 | 16.86 | 17.14 | 42,262 | +0.02(+0.11%) |
Aug 06, 2015 | 17.43 | 17.44 | 16.74 | 17.12 | 37,418 | -0.10(-0.58%) |
Aug 05, 2015 | 17.22 | 17.34 | 16.95 | 17.22 | 33,375 | +0.19(+1.13%) |
Aug 04, 2015 | 17.07 | 17.12 | 16.94 | 17.03 | 25,856 | -0.05(-0.27%) |
Aug 03, 2015 | 16.99 | 17.07 | 16.80 | 17.07 | 28,047 | +0.04(+0.21%) |
Jul 31, 2015 | 17.13 | 17.38 | 16.94 | 17.04 | 37,241 | -0.03(-0.16%) |
Jul 30, 2015 | 17.21 | 17.28 | 16.94 | 17.07 | 34,313 | -0.05(-0.27%) |
Jul 29, 2015 | 17.10 | 17.84 | 16.73 | 17.11 | 61,424 | +0.08(+0.48%) |
Jul 28, 2015 | 17.13 | 17.88 | 15.71 | 17.03 | 69,018 | +0.05(+0.32%) |
Jul 27, 2015 | 17.21 | 17.44 | 15.82 | 16.97 | 60,773 | -0.48(-2.73%) |
Jul 24, 2015 | 18.45 | 18.49 | 17.29 | 17.45 | 59,505 | -1.11(-5.97%) |
Jul 23, 2015 | 18.37 | 18.76 | 18.19 | 18.56 | 79,965 | +0.37(+2.01%) |
Jul 22, 2015 | 18.16 | 18.46 | 17.96 | 18.19 | 38,827 | -0.03(-0.15%) |
Jul 21, 2015 | 18.37 | 18.66 | 18.11 | 18.22 | 27,628 | -0.11(-0.60%) |
Jul 20, 2015 | 18.70 | 18.70 | 18.24 | 18.33 | 55,022 | -0.23(-1.23%) |
Jul 17, 2015 | 19.10 | 19.10 | 18.49 | 18.56 | 37,179 | -0.46(-2.41%) |
Jul 16, 2015 | 19.11 | 19.35 | 18.78 | 19.02 | 48,830 | -0.02(-0.10%) |
Jul 15, 2015 | 19.11 | 19.18 | 18.77 | 19.03 | 70,056 | -0.15(-0.76%) |
Jul 14, 2015 | 19.13 | 19.38 | 18.84 | 19.18 | 75,453 | +0.12(+0.62%) |
Jul 13, 2015 | 18.98 | 19.34 | 18.95 | 19.06 | 86,256 | +0.12(+0.63%) |
Jul 10, 2015 | 18.84 | 19.25 | 18.68 | 18.94 | 45,441 | +0.27(+1.47%) |
Jul 09, 2015 | 18.91 | 18.98 | 18.39 | 18.67 | 35,050 | +0.16(+0.84%) |
Jul 08, 2015 | 18.65 | 19.27 | 18.07 | 18.51 | 85,377 | -0.48(-2.51%) |
Jul 07, 2015 | 18.93 | 19.15 | 18.46 | 18.99 | 49,907 | +0.05(+0.29%) |
Jul 06, 2015 | 18.58 | 19.20 | 18.48 | 18.93 | 47,745 | +0.07(+0.39%) |
Jul 02, 2015 | 18.92 | 18.86 | 18.86 | 18.86 | 29,164 | -0.13(-0.67%) |