Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 16.10 | 16.12 | 15.80 | 15.98 | 1,130,296 | +0.09(+0.54%) |
Sep 29, 2015 | 16.19 | 16.29 | 15.77 | 15.90 | 1,373,527 | -0.23(-1.44%) |
Sep 28, 2015 | 16.91 | 16.98 | 15.93 | 16.13 | 1,151,924 | -0.85(-5.00%) |
Sep 25, 2015 | 16.98 | 17.22 | 16.86 | 16.98 | 929,746 | +0.18(+1.05%) |
Sep 24, 2015 | 16.53 | 16.84 | 16.34 | 16.80 | 1,008,295 | +0.10(+0.62%) |
Sep 23, 2015 | 16.79 | 17.05 | 16.67 | 16.70 | 887,509 | -0.05(-0.33%) |
Sep 22, 2015 | 17.08 | 17.11 | 16.55 | 16.75 | 939,595 | -0.52(-3.04%) |
Sep 21, 2015 | 17.69 | 17.86 | 17.19 | 17.28 | 871,485 | -0.27(-1.57%) |
Sep 18, 2015 | 17.38 | 17.76 | 17.38 | 17.55 | 2,255,908 | -0.20(-1.13%) |
Sep 17, 2015 | 17.59 | 18.14 | 17.59 | 17.75 | 1,042,622 | +0.12(+0.69%) |
Sep 16, 2015 | 17.54 | 17.66 | 17.39 | 17.63 | 683,701 | +0.11(+0.63%) |
Sep 15, 2015 | 17.50 | 17.59 | 17.39 | 17.52 | 766,028 | +0.08(+0.46%) |
Sep 14, 2015 | 17.58 | 17.61 | 17.34 | 17.44 | 672,039 | -0.13(-0.73%) |
Sep 11, 2015 | 17.27 | 17.63 | 17.25 | 17.57 | 893,870 | +0.30(+1.73%) |
Sep 10, 2015 | 17.30 | 17.42 | 16.92 | 17.27 | 1,221,835 | -0.25(-1.43%) |
Sep 09, 2015 | 17.91 | 17.94 | 17.39 | 17.52 | 672,140 | -0.23(-1.31%) |
Sep 08, 2015 | 17.59 | 17.81 | 17.53 | 17.75 | 1,353,434 | +0.43(+2.50%) |
Sep 04, 2015 | 17.29 | 17.32 | 17.32 | 17.32 | 1,314,454 | -0.20(-1.15%) |
Sep 03, 2015 | 17.31 | 17.68 | 17.28 | 17.52 | 1,074,593 | +0.38(+2.21%) |
Sep 02, 2015 | 16.97 | 17.40 | 16.80 | 17.14 | 828,124 | +0.34(+2.03%) |
Sep 01, 2015 | 17.05 | 17.31 | 16.73 | 16.80 | 856,162 | -0.59(-3.40%) |
Aug 31, 2015 | 17.19 | 17.64 | 17.14 | 17.39 | 1,077,096 | +0.13(+0.78%) |
Aug 28, 2015 | 17.42 | 17.62 | 17.14 | 17.26 | 1,145,970 | -0.16(-0.91%) |
Aug 27, 2015 | 17.30 | 17.52 | 16.95 | 17.42 | 1,389,326 | +0.30(+1.75%) |
Aug 26, 2015 | 17.10 | 17.17 | 16.56 | 17.12 | 1,440,622 | +0.46(+2.75%) |
Aug 25, 2015 | 17.27 | 17.51 | 16.64 | 16.66 | 2,257,975 | -0.41(-2.40%) |
Aug 24, 2015 | 16.97 | 17.51 | 14.66 | 17.07 | 1,995,499 | -1.01(-5.57%) |
Aug 21, 2015 | 18.24 | 18.39 | 18.00 | 18.08 | 1,053,314 | -0.41(-2.21%) |
Aug 20, 2015 | 18.77 | 18.95 | 18.47 | 18.49 | 920,901 | -0.48(-2.54%) |
Aug 19, 2015 | 18.83 | 19.05 | 18.69 | 18.97 | 873,131 | +0.04(+0.19%) |
Aug 18, 2015 | 18.59 | 19.02 | 18.57 | 18.93 | 1,742,224 | +0.51(+2.75%) |
Aug 17, 2015 | 18.11 | 18.55 | 18.03 | 18.43 | 1,372,459 | +0.25(+1.38%) |
Aug 14, 2015 | 18.21 | 18.22 | 17.99 | 18.18 | 1,099,362 | -0.07(-0.37%) |
Aug 13, 2015 | 18.05 | 18.41 | 17.98 | 18.24 | 1,109,607 | +0.22(+1.22%) |
Aug 12, 2015 | 17.97 | 18.06 | 17.62 | 18.02 | 866,306 | +0.02(+0.14%) |
Aug 11, 2015 | 17.82 | 18.03 | 17.74 | 18.00 | 1,079,100 | +0.16(+0.92%) |
Aug 10, 2015 | 17.55 | 17.92 | 17.54 | 17.83 | 1,666,895 | +0.37(+2.13%) |
Aug 07, 2015 | 17.28 | 17.52 | 17.24 | 17.46 | 1,089,518 | +0.12(+0.67%) |
Aug 06, 2015 | 17.42 | 17.54 | 17.14 | 17.34 | 1,722,666 | +0.03(+0.18%) |
Aug 05, 2015 | 17.70 | 17.70 | 17.20 | 17.31 | 1,346,465 | -0.32(-1.83%) |
Aug 04, 2015 | 17.96 | 17.97 | 17.38 | 17.64 | 1,425,717 | -0.34(-1.87%) |
Aug 03, 2015 | 18.05 | 18.08 | 17.71 | 17.97 | 1,297,167 | -0.10(-0.57%) |
Jul 31, 2015 | 17.97 | 18.25 | 17.80 | 18.08 | 1,056,274 | +0.18(+0.98%) |
Jul 30, 2015 | 17.83 | 17.97 | 17.71 | 17.90 | 973,918 | +0.01(+0.03%) |
Jul 29, 2015 | 17.64 | 17.95 | 17.47 | 17.90 | 1,010,520 | +0.25(+1.44%) |
Jul 28, 2015 | 17.58 | 17.76 | 17.40 | 17.64 | 809,583 | +0.12(+0.69%) |
Jul 27, 2015 | 17.41 | 17.61 | 17.31 | 17.52 | 812,359 | +0.01(+0.03%) |
Jul 24, 2015 | 17.93 | 18.02 | 17.33 | 17.51 | 1,768,348 | -0.42(-2.33%) |
Jul 23, 2015 | 18.33 | 18.36 | 17.80 | 17.93 | 883,908 | -0.30(-1.63%) |
Jul 22, 2015 | 17.93 | 18.40 | 17.87 | 18.23 | 1,430,936 | +0.25(+1.38%) |
Jul 21, 2015 | 18.07 | 18.27 | 17.83 | 17.98 | 723,979 | -0.05(-0.30%) |
Jul 20, 2015 | 18.17 | 18.23 | 17.82 | 18.04 | 904,755 | -0.13(-0.70%) |
Jul 17, 2015 | 18.40 | 18.51 | 18.03 | 18.16 | 1,254,324 | -0.18(-0.96%) |
Jul 16, 2015 | 18.53 | 18.53 | 18.25 | 18.34 | 1,167,753 | -0.15(-0.82%) |
Jul 15, 2015 | 18.76 | 18.76 | 18.35 | 18.49 | 1,269,666 | -0.24(-1.29%) |
Jul 14, 2015 | 18.64 | 18.79 | 18.51 | 18.73 | 846,784 | +0.07(+0.36%) |
Jul 13, 2015 | 18.86 | 18.91 | 18.52 | 18.66 | 1,107,128 | -0.13(-0.71%) |
Jul 10, 2015 | 18.59 | 18.85 | 18.49 | 18.80 | 1,334,962 | +0.32(+1.74%) |
Jul 09, 2015 | 18.50 | 18.61 | 18.39 | 18.48 | 1,264,284 | +0.21(+1.13%) |
Jul 08, 2015 | 18.22 | 18.52 | 18.17 | 18.27 | 1,579,700 | -0.10(-0.56%) |
Jul 07, 2015 | 18.10 | 18.40 | 17.91 | 18.37 | 1,344,617 | +0.24(+1.34%) |
Jul 06, 2015 | 18.04 | 18.45 | 17.91 | 18.13 | 1,512,378 | -0.01(-0.07%) |
Jul 02, 2015 | 18.34 | 18.14 | 18.14 | 18.14 | 1,322,084 | -0.18(-0.96%) |