Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 18.40 | 18.77 | 17.90 | 18.70 | 145,818 | +0.38(+2.06%) |
Sep 29, 2015 | 18.14 | 18.48 | 17.88 | 18.32 | 145,770 | +0.32(+1.78%) |
Sep 28, 2015 | 18.17 | 18.17 | 17.91 | 18.00 | 79,349 | -0.36(-1.96%) |
Sep 25, 2015 | 18.57 | 18.71 | 18.25 | 18.36 | 61,341 | +0.06(+0.35%) |
Sep 24, 2015 | 18.05 | 18.39 | 17.81 | 18.30 | 83,628 | +0.13(+0.74%) |
Sep 23, 2015 | 18.70 | 18.86 | 18.14 | 18.17 | 93,042 | -0.49(-2.65%) |
Sep 22, 2015 | 18.50 | 18.99 | 18.50 | 18.66 | 59,905 | -0.20(-1.05%) |
Sep 21, 2015 | 18.84 | 18.91 | 18.61 | 18.86 | 95,056 | +0.23(+1.25%) |
Sep 18, 2015 | 18.51 | 18.82 | 18.36 | 18.63 | 92,234 | +0.01(+0.05%) |
Sep 17, 2015 | 18.55 | 18.86 | 18.41 | 18.62 | 80,450 | +0.02(+0.09%) |
Sep 16, 2015 | 17.77 | 18.61 | 17.77 | 18.60 | 83,411 | +0.99(+5.65%) |
Sep 15, 2015 | 17.68 | 18.03 | 17.51 | 17.61 | 85,974 | -0.06(-0.33%) |
Sep 14, 2015 | 17.79 | 18.11 | 17.53 | 17.66 | 105,897 | -0.17(-0.97%) |
Sep 11, 2015 | 18.68 | 18.68 | 17.65 | 17.84 | 107,892 | -0.98(-5.22%) |
Sep 10, 2015 | 18.81 | 18.92 | 18.46 | 18.82 | 135,897 | +0.03(+0.18%) |
Sep 09, 2015 | 19.54 | 19.82 | 18.68 | 18.79 | 104,338 | -0.62(-3.21%) |
Sep 08, 2015 | 19.31 | 19.76 | 19.11 | 19.41 | 111,753 | +0.34(+1.79%) |
Sep 04, 2015 | 18.49 | 19.07 | 19.07 | 19.07 | 173,579 | +0.01(+0.06%) |
Sep 03, 2015 | 18.95 | 19.61 | 18.63 | 19.06 | 114,638 | +0.36(+1.95%) |
Sep 02, 2015 | 19.31 | 19.48 | 18.14 | 18.69 | 135,435 | -0.60(-3.09%) |
Sep 01, 2015 | 19.33 | 19.55 | 18.94 | 19.29 | 145,919 | -0.72(-3.58%) |
Aug 31, 2015 | 19.30 | 20.18 | 18.53 | 20.00 | 220,054 | +0.29(+1.50%) |
Aug 28, 2015 | 18.61 | 19.87 | 18.60 | 19.71 | 198,112 | +0.99(+5.28%) |
Aug 27, 2015 | 18.25 | 19.20 | 18.14 | 18.72 | 143,406 | +0.95(+5.37%) |
Aug 26, 2015 | 17.69 | 17.83 | 17.27 | 17.77 | 157,265 | +0.62(+3.64%) |
Aug 25, 2015 | 17.53 | 17.91 | 17.11 | 17.14 | 182,781 | +0.23(+1.37%) |
Aug 24, 2015 | 16.61 | 18.03 | 16.40 | 16.91 | 416,566 | -1.44(-7.87%) |
Aug 21, 2015 | 18.96 | 19.14 | 18.33 | 18.36 | 174,307 | -0.68(-3.55%) |
Aug 20, 2015 | 18.58 | 19.05 | 18.44 | 19.03 | 184,497 | +0.44(+2.35%) |
Aug 19, 2015 | 19.15 | 19.38 | 18.41 | 18.60 | 214,453 | -0.84(-4.31%) |
Aug 18, 2015 | 19.67 | 19.68 | 19.10 | 19.44 | 203,575 | -0.33(-1.68%) |
Aug 17, 2015 | 20.10 | 20.10 | 19.53 | 19.77 | 193,695 | -0.45(-2.24%) |
Aug 14, 2015 | 19.95 | 20.61 | 19.95 | 20.22 | 210,528 | +0.20(+0.97%) |
Aug 13, 2015 | 20.89 | 20.89 | 19.95 | 20.03 | 167,815 | -1.07(-5.09%) |
Aug 12, 2015 | 20.51 | 21.18 | 20.51 | 21.10 | 193,115 | +0.70(+3.43%) |
Aug 11, 2015 | 20.20 | 20.45 | 19.52 | 20.40 | 182,932 | -0.09(-0.42%) |
Aug 10, 2015 | 19.48 | 20.53 | 19.29 | 20.49 | 214,660 | +0.99(+5.09%) |
Aug 07, 2015 | 19.87 | 20.32 | 19.41 | 19.49 | 154,846 | -0.51(-2.55%) |
Aug 06, 2015 | 19.01 | 20.03 | 18.80 | 20.00 | 200,815 | +0.90(+4.72%) |
Aug 05, 2015 | 19.34 | 19.79 | 19.02 | 19.10 | 231,064 | +0.01(+0.03%) |
Aug 04, 2015 | 18.80 | 19.42 | 18.74 | 19.10 | 118,130 | +0.61(+3.32%) |
Aug 03, 2015 | 19.01 | 19.21 | 18.43 | 18.48 | 79,275 | -0.86(-4.42%) |
Jul 31, 2015 | 19.78 | 19.91 | 19.26 | 19.34 | 105,918 | -0.54(-2.71%) |
Jul 30, 2015 | 19.79 | 20.09 | 19.64 | 19.88 | 354,209 | +0.10(+0.49%) |
Jul 29, 2015 | 19.11 | 19.87 | 18.81 | 19.78 | 146,104 | +0.71(+3.70%) |
Jul 28, 2015 | 18.53 | 19.44 | 18.49 | 19.07 | 138,352 | +0.65(+3.52%) |
Jul 27, 2015 | 18.99 | 19.13 | 18.31 | 18.43 | 158,979 | -0.79(-4.12%) |
Jul 24, 2015 | 19.73 | 19.73 | 19.11 | 19.22 | 180,768 | -0.52(-2.65%) |
Jul 23, 2015 | 19.63 | 19.84 | 19.28 | 19.74 | 128,376 | +0.14(+0.70%) |
Jul 22, 2015 | 19.52 | 19.73 | 19.10 | 19.60 | 110,569 | -0.22(-1.13%) |
Jul 21, 2015 | 19.85 | 20.39 | 19.76 | 19.83 | 167,270 | +0.03(+0.14%) |
Jul 20, 2015 | 20.26 | 20.37 | 19.70 | 19.80 | 88,724 | -0.55(-2.72%) |
Jul 17, 2015 | 20.84 | 20.84 | 20.08 | 20.35 | 173,555 | -0.43(-2.09%) |
Jul 16, 2015 | 21.20 | 21.39 | 20.61 | 20.78 | 143,779 | -0.45(-2.10%) |
Jul 15, 2015 | 21.88 | 22.00 | 21.09 | 21.23 | 218,086 | -0.86(-3.87%) |
Jul 14, 2015 | 21.65 | 22.27 | 21.60 | 22.09 | 96,279 | +0.32(+1.47%) |
Jul 13, 2015 | 21.98 | 21.98 | 21.53 | 21.77 | 245,641 | -0.38(-1.73%) |
Jul 10, 2015 | 22.12 | 22.39 | 21.79 | 22.15 | 143,583 | +0.14(+0.65%) |
Jul 09, 2015 | 23.18 | 23.26 | 22.00 | 22.01 | 97,865 | -0.59(-2.63%) |
Jul 08, 2015 | 23.00 | 23.40 | 22.37 | 22.60 | 111,335 | -0.70(-2.99%) |
Jul 07, 2015 | 22.81 | 23.44 | 22.48 | 23.30 | 135,675 | +0.26(+1.11%) |
Jul 06, 2015 | 23.56 | 23.56 | 22.92 | 23.04 | 100,527 | -1.19(-4.90%) |
Jul 02, 2015 | 24.03 | 24.23 | 24.23 | 24.23 | 43,292 | +0.31(+1.29%) |