Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 15.12 | 15.12 | 14.78 | 15.02 | 706,644 | +0.08(+0.54%) |
Sep 29, 2015 | 14.91 | 15.03 | 14.77 | 14.94 | 533,885 | +0.09(+0.60%) |
Sep 28, 2015 | 15.15 | 15.23 | 14.80 | 14.85 | 493,613 | -0.36(-2.38%) |
Sep 25, 2015 | 15.38 | 15.53 | 15.13 | 15.21 | 441,887 | -0.10(-0.66%) |
Sep 24, 2015 | 15.38 | 15.42 | 15.18 | 15.31 | 525,280 | -0.11(-0.71%) |
Sep 23, 2015 | 15.56 | 15.69 | 15.35 | 15.42 | 365,223 | -0.07(-0.47%) |
Sep 22, 2015 | 15.61 | 15.63 | 15.38 | 15.49 | 437,660 | -0.23(-1.45%) |
Sep 21, 2015 | 15.65 | 15.94 | 15.58 | 15.72 | 670,683 | +0.20(+1.28%) |
Sep 18, 2015 | 15.77 | 15.86 | 15.49 | 15.52 | 815,533 | -0.39(-2.48%) |
Sep 17, 2015 | 16.03 | 16.16 | 15.89 | 15.92 | 496,207 | -0.01(-0.08%) |
Sep 16, 2015 | 15.66 | 15.98 | 15.52 | 15.93 | 629,163 | +0.32(+2.08%) |
Sep 15, 2015 | 15.72 | 15.83 | 15.45 | 15.60 | 1,392,596 | -0.08(-0.49%) |
Sep 14, 2015 | 15.78 | 15.84 | 15.51 | 15.68 | 583,445 | -0.06(-0.39%) |
Sep 11, 2015 | 15.82 | 15.93 | 15.38 | 15.74 | 892,037 | -0.19(-1.17%) |
Sep 10, 2015 | 16.14 | 16.38 | 15.82 | 15.93 | 621,517 | -0.28(-1.70%) |
Sep 09, 2015 | 16.24 | 16.47 | 16.17 | 16.21 | 1,106,626 | +0.02(+0.13%) |
Sep 08, 2015 | 16.53 | 16.67 | 16.03 | 16.19 | 1,346,460 | -0.15(-0.92%) |
Sep 04, 2015 | 16.46 | 16.34 | 16.34 | 16.34 | 780,051 | -0.16(-0.98%) |
Sep 03, 2015 | 16.76 | 16.89 | 16.32 | 16.50 | 1,782,206 | -0.46(-2.71%) |
Sep 02, 2015 | 17.02 | 17.15 | 16.89 | 16.96 | 542,429 | +0.17(+1.02%) |
Sep 01, 2015 | 16.94 | 17.01 | 16.66 | 16.79 | 872,330 | -0.36(-2.09%) |
Aug 31, 2015 | 17.16 | 17.28 | 16.94 | 17.14 | 708,689 | -0.16(-0.92%) |
Aug 28, 2015 | 17.06 | 17.32 | 17.06 | 17.30 | 613,717 | +0.15(+0.88%) |
Aug 27, 2015 | 17.10 | 17.24 | 16.88 | 17.15 | 1,000,173 | +0.11(+0.67%) |
Aug 26, 2015 | 16.62 | 17.08 | 16.50 | 17.04 | 843,602 | +0.75(+4.59%) |
Aug 25, 2015 | 16.64 | 16.64 | 16.23 | 16.29 | 763,967 | +0.00(+0.00%) |
Aug 24, 2015 | 16.14 | 16.68 | 16.14 | 16.29 | 1,409,320 | -0.61(-3.61%) |
Aug 21, 2015 | 16.71 | 16.98 | 16.55 | 16.90 | 1,281,152 | -0.09(-0.53%) |
Aug 20, 2015 | 16.53 | 17.10 | 16.53 | 16.99 | 1,544,735 | -0.43(-2.49%) |
Aug 19, 2015 | 17.37 | 17.54 | 17.18 | 17.42 | 1,223,973 | -0.11(-0.63%) |
Aug 18, 2015 | 17.27 | 17.56 | 17.10 | 17.53 | 1,127,733 | +0.34(+1.99%) |
Aug 17, 2015 | 16.96 | 17.24 | 16.86 | 17.19 | 460,715 | +0.21(+1.22%) |
Aug 14, 2015 | 16.98 | 17.10 | 16.86 | 16.99 | 941,077 | +0.02(+0.12%) |
Aug 13, 2015 | 16.84 | 17.12 | 16.73 | 16.97 | 834,467 | +0.11(+0.63%) |
Aug 12, 2015 | 16.83 | 16.92 | 16.36 | 16.86 | 1,156,833 | -0.11(-0.67%) |
Aug 11, 2015 | 17.09 | 17.18 | 16.74 | 16.97 | 736,891 | -0.23(-1.35%) |
Aug 10, 2015 | 17.38 | 17.46 | 17.04 | 17.20 | 1,059,328 | -0.15(-0.87%) |
Aug 07, 2015 | 16.64 | 17.40 | 16.55 | 17.36 | 1,506,768 | +0.65(+3.92%) |
Aug 06, 2015 | 18.08 | 18.23 | 16.55 | 16.70 | 2,962,916 | -1.71(-9.31%) |
Aug 05, 2015 | 18.16 | 18.46 | 18.12 | 18.42 | 678,472 | +0.31(+1.73%) |
Aug 04, 2015 | 17.86 | 18.18 | 17.71 | 18.10 | 591,647 | +0.24(+1.34%) |
Aug 03, 2015 | 17.97 | 18.04 | 17.72 | 17.86 | 480,668 | -0.11(-0.59%) |
Jul 31, 2015 | 17.87 | 18.14 | 17.79 | 17.97 | 552,979 | +0.07(+0.41%) |
Jul 30, 2015 | 17.80 | 17.99 | 17.70 | 17.90 | 356,317 | +0.05(+0.27%) |
Jul 29, 2015 | 17.72 | 17.94 | 17.72 | 17.85 | 369,257 | +0.06(+0.34%) |
Jul 28, 2015 | 17.63 | 17.81 | 17.19 | 17.79 | 699,569 | +0.10(+0.57%) |
Jul 27, 2015 | 17.57 | 17.72 | 17.43 | 17.68 | 586,549 | +0.04(+0.23%) |
Jul 24, 2015 | 17.94 | 18.03 | 17.47 | 17.64 | 849,135 | -0.35(-1.92%) |
Jul 23, 2015 | 18.53 | 18.54 | 17.87 | 17.99 | 529,218 | -0.48(-2.57%) |
Jul 22, 2015 | 18.42 | 18.54 | 18.22 | 18.46 | 672,798 | +0.05(+0.29%) |
Jul 21, 2015 | 18.47 | 18.54 | 18.31 | 18.41 | 496,249 | -0.08(-0.44%) |
Jul 20, 2015 | 18.57 | 18.68 | 18.44 | 18.49 | 502,723 | -0.07(-0.39%) |
Jul 17, 2015 | 18.77 | 18.78 | 18.40 | 18.57 | 665,125 | -0.22(-1.19%) |
Jul 16, 2015 | 18.58 | 18.88 | 18.38 | 18.79 | 415,398 | +0.27(+1.47%) |
Jul 15, 2015 | 18.62 | 18.71 | 18.33 | 18.52 | 348,876 | -0.08(-0.42%) |
Jul 14, 2015 | 18.67 | 18.73 | 18.48 | 18.59 | 275,772 | -0.15(-0.80%) |
Jul 13, 2015 | 18.73 | 18.91 | 18.52 | 18.74 | 786,965 | +0.04(+0.22%) |
Jul 10, 2015 | 18.91 | 18.97 | 18.65 | 18.70 | 945,032 | -0.17(-0.90%) |
Jul 09, 2015 | 19.00 | 19.00 | 18.66 | 18.87 | 804,082 | +0.16(+0.86%) |
Jul 08, 2015 | 18.54 | 18.76 | 18.47 | 18.71 | 777,721 | +0.09(+0.50%) |
Jul 07, 2015 | 18.43 | 18.62 | 18.11 | 18.62 | 413,797 | +0.19(+1.03%) |
Jul 06, 2015 | 18.29 | 18.60 | 18.26 | 18.43 | 538,222 | -0.01(-0.07%) |
Jul 02, 2015 | 18.63 | 18.44 | 18.44 | 18.44 | 529,641 | -0.14(-0.76%) |