Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 16.19 | 16.54 | 16.03 | 16.48 | 261,908 | +0.45(+2.81%) |
Sep 29, 2015 | 16.48 | 16.54 | 15.97 | 16.03 | 144,218 | -0.44(-2.67%) |
Sep 28, 2015 | 16.53 | 16.69 | 16.16 | 16.47 | 146,318 | -0.21(-1.26%) |
Sep 25, 2015 | 16.94 | 17.09 | 16.41 | 16.68 | 280,805 | -0.15(-0.89%) |
Sep 24, 2015 | 16.45 | 16.98 | 16.27 | 16.83 | 231,557 | +0.27(+1.63%) |
Sep 23, 2015 | 17.22 | 17.28 | 16.51 | 16.56 | 173,312 | -0.59(-3.44%) |
Sep 22, 2015 | 17.43 | 17.70 | 17.06 | 17.15 | 228,811 | -0.58(-3.27%) |
Sep 21, 2015 | 18.29 | 18.39 | 17.58 | 17.73 | 235,244 | -0.41(-2.26%) |
Sep 18, 2015 | 18.38 | 18.90 | 18.01 | 18.14 | 604,808 | -0.58(-3.10%) |
Sep 17, 2015 | 18.47 | 19.09 | 18.33 | 18.72 | 303,959 | +0.22(+1.19%) |
Sep 16, 2015 | 18.29 | 18.70 | 18.29 | 18.50 | 88,136 | +0.28(+1.54%) |
Sep 15, 2015 | 18.08 | 18.42 | 17.94 | 18.22 | 126,300 | +0.23(+1.28%) |
Sep 14, 2015 | 18.15 | 18.15 | 17.81 | 17.99 | 213,550 | -0.18(-0.99%) |
Sep 11, 2015 | 18.09 | 18.38 | 17.85 | 18.17 | 152,697 | -0.09(-0.49%) |
Sep 10, 2015 | 18.00 | 18.40 | 17.85 | 18.26 | 139,734 | +0.18(+1.00%) |
Sep 09, 2015 | 18.30 | 18.36 | 18.05 | 18.08 | 201,045 | -0.04(-0.22%) |
Sep 08, 2015 | 18.04 | 18.25 | 17.82 | 18.12 | 218,191 | +0.31(+1.74%) |
Sep 04, 2015 | 17.76 | 17.81 | 17.81 | 17.81 | 100,100 | -0.22(-1.22%) |
Sep 03, 2015 | 18.11 | 18.40 | 17.98 | 18.03 | 110,906 | +0.04(+0.22%) |
Sep 02, 2015 | 18.19 | 18.19 | 17.68 | 17.99 | 111,195 | +0.07(+0.39%) |
Sep 01, 2015 | 17.98 | 18.32 | 17.68 | 17.92 | 160,644 | -0.48(-2.61%) |
Aug 31, 2015 | 18.21 | 18.65 | 17.99 | 18.40 | 146,954 | +0.12(+0.66%) |
Aug 28, 2015 | 17.90 | 18.44 | 17.90 | 18.28 | 114,690 | +0.25(+1.39%) |
Aug 27, 2015 | 18.00 | 18.40 | 17.71 | 18.03 | 178,156 | +0.07(+0.39%) |
Aug 26, 2015 | 17.83 | 18.41 | 17.36 | 17.96 | 197,607 | +0.43(+2.45%) |
Aug 25, 2015 | 18.28 | 18.58 | 17.49 | 17.53 | 245,838 | -0.22(-1.24%) |
Aug 24, 2015 | 17.35 | 17.35 | 17.17 | 17.75 | 287,850 | -0.49(-2.69%) |
Aug 21, 2015 | 18.31 | 18.69 | 17.89 | 18.24 | 258,617 | -0.33(-1.78%) |
Aug 20, 2015 | 18.66 | 18.71 | 18.35 | 18.57 | 284,067 | -0.20(-1.07%) |
Aug 19, 2015 | 18.35 | 19.09 | 18.30 | 18.77 | 238,148 | +0.22(+1.19%) |
Aug 18, 2015 | 18.88 | 18.88 | 18.31 | 18.55 | 142,672 | -0.44(-2.32%) |
Aug 17, 2015 | 18.93 | 19.04 | 18.69 | 18.99 | 122,128 | -0.06(-0.31%) |
Aug 14, 2015 | 18.90 | 19.07 | 18.80 | 19.05 | 157,269 | +0.07(+0.37%) |
Aug 13, 2015 | 18.89 | 19.03 | 18.81 | 18.98 | 171,234 | +0.00(+0.00%) |
Aug 12, 2015 | 18.84 | 19.02 | 18.55 | 18.98 | 153,882 | +0.06(+0.32%) |
Aug 11, 2015 | 19.00 | 19.16 | 18.83 | 18.92 | 100,256 | -0.31(-1.61%) |
Aug 10, 2015 | 18.70 | 19.29 | 18.59 | 19.23 | 240,274 | +0.57(+3.05%) |
Aug 07, 2015 | 18.88 | 19.08 | 18.62 | 18.66 | 133,035 | -0.34(-1.79%) |
Aug 06, 2015 | 18.91 | 19.12 | 18.59 | 19.00 | 216,994 | +0.19(+1.01%) |
Aug 05, 2015 | 19.55 | 19.64 | 18.69 | 18.81 | 187,081 | -0.54(-2.79%) |
Aug 04, 2015 | 19.34 | 19.69 | 18.65 | 19.35 | 158,791 | -0.03(-0.15%) |
Aug 03, 2015 | 19.69 | 19.89 | 18.72 | 19.38 | 208,657 | -0.39(-1.97%) |
Jul 31, 2015 | 19.00 | 19.92 | 18.77 | 19.77 | 265,546 | +0.77(+4.05%) |
Jul 30, 2015 | 17.24 | 19.20 | 17.06 | 19.00 | 546,506 | +1.95(+11.44%) |
Jul 29, 2015 | 17.15 | 17.25 | 16.94 | 17.05 | 290,218 | -0.13(-0.76%) |
Jul 28, 2015 | 16.89 | 17.21 | 16.63 | 17.18 | 198,746 | +0.32(+1.90%) |
Jul 27, 2015 | 16.74 | 17.07 | 16.52 | 16.86 | 190,543 | -0.06(-0.35%) |
Jul 24, 2015 | 16.97 | 17.05 | 16.78 | 16.92 | 158,004 | -0.10(-0.59%) |
Jul 23, 2015 | 17.38 | 17.55 | 16.92 | 17.02 | 126,040 | -0.37(-2.13%) |
Jul 22, 2015 | 17.45 | 17.58 | 17.30 | 17.39 | 80,340 | -0.21(-1.19%) |
Jul 21, 2015 | 17.62 | 17.95 | 17.55 | 17.60 | 121,514 | -0.09(-0.51%) |
Jul 20, 2015 | 18.03 | 18.03 | 17.57 | 17.69 | 133,480 | -0.26(-1.45%) |
Jul 17, 2015 | 18.09 | 18.09 | 17.90 | 17.95 | 94,860 | -0.14(-0.77%) |
Jul 16, 2015 | 18.23 | 18.37 | 17.96 | 18.09 | 128,040 | +0.03(+0.17%) |
Jul 15, 2015 | 18.36 | 18.49 | 17.98 | 18.06 | 105,879 | -0.39(-2.11%) |
Jul 14, 2015 | 18.09 | 18.52 | 18.03 | 18.45 | 95,787 | +0.39(+2.16%) |
Jul 13, 2015 | 18.04 | 18.19 | 17.92 | 18.06 | 96,227 | +0.15(+0.84%) |
Jul 10, 2015 | 17.70 | 18.05 | 17.64 | 17.91 | 154,558 | +0.21(+1.19%) |
Jul 09, 2015 | 17.92 | 18.01 | 17.68 | 17.70 | 204,611 | -0.01(-0.06%) |
Jul 08, 2015 | 18.18 | 18.20 | 17.58 | 17.71 | 211,089 | -0.65(-3.54%) |
Jul 07, 2015 | 18.78 | 18.90 | 18.07 | 18.36 | 243,444 | -0.45(-2.39%) |
Jul 06, 2015 | 18.47 | 18.95 | 18.36 | 18.81 | 386,187 | +0.11(+0.59%) |
Jul 02, 2015 | 18.74 | 18.70 | 18.70 | 18.70 | 173,100 | +0.09(+0.48%) |