Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 17.17 | 17.52 | 17.00 | 17.43 | 8,063,092 | +0.65(+3.89%) |
Sep 29, 2015 | 17.33 | 17.56 | 16.64 | 16.78 | 12,135,442 | -0.78(-4.46%) |
Sep 28, 2015 | 18.48 | 18.52 | 17.52 | 17.56 | 9,623,503 | -1.11(-5.92%) |
Sep 25, 2015 | 18.67 | 18.78 | 18.39 | 18.67 | 8,303,103 | +0.20(+1.07%) |
Sep 24, 2015 | 18.15 | 18.69 | 18.09 | 18.47 | 6,070,976 | +0.18(+0.98%) |
Sep 23, 2015 | 18.38 | 18.54 | 18.00 | 18.29 | 7,049,032 | -0.26(-1.38%) |
Sep 22, 2015 | 18.84 | 18.95 | 18.35 | 18.54 | 6,977,017 | -0.73(-3.77%) |
Sep 21, 2015 | 19.52 | 19.72 | 19.18 | 19.27 | 3,753,080 | -0.25(-1.26%) |
Sep 18, 2015 | 19.48 | 19.72 | 19.37 | 19.52 | 7,156,022 | -0.28(-1.43%) |
Sep 17, 2015 | 20.04 | 20.22 | 19.70 | 19.80 | 5,624,340 | -0.22(-1.09%) |
Sep 16, 2015 | 19.54 | 20.08 | 19.38 | 20.02 | 8,541,257 | +0.56(+2.86%) |
Sep 15, 2015 | 19.87 | 19.92 | 19.45 | 19.46 | 7,914,298 | -0.38(-1.90%) |
Sep 14, 2015 | 19.72 | 19.84 | 19.46 | 19.84 | 4,102,010 | +0.04(+0.19%) |
Sep 11, 2015 | 19.45 | 19.83 | 19.41 | 19.80 | 3,135,446 | +0.23(+1.16%) |
Sep 10, 2015 | 20.01 | 20.01 | 19.24 | 19.57 | 9,279,110 | -0.38(-1.89%) |
Sep 09, 2015 | 20.59 | 20.83 | 19.90 | 19.95 | 7,861,393 | -0.33(-1.63%) |
Sep 08, 2015 | 19.91 | 20.39 | 19.88 | 20.28 | 8,916,298 | +0.94(+4.83%) |
Sep 04, 2015 | 19.04 | 19.35 | 19.35 | 19.35 | 4,865,323 | -0.01(-0.05%) |
Sep 03, 2015 | 19.22 | 19.75 | 19.22 | 19.36 | 4,736,470 | +0.22(+1.14%) |
Sep 02, 2015 | 18.99 | 19.15 | 18.69 | 19.14 | 5,142,046 | +0.37(+1.96%) |
Sep 01, 2015 | 18.81 | 19.21 | 18.62 | 18.77 | 7,632,603 | -0.53(-2.74%) |
Aug 31, 2015 | 19.43 | 19.83 | 19.09 | 19.30 | 7,499,963 | -0.39(-1.97%) |
Aug 28, 2015 | 19.32 | 19.69 | 19.26 | 19.69 | 5,574,524 | +0.28(+1.46%) |
Aug 27, 2015 | 18.89 | 19.50 | 18.82 | 19.40 | 8,137,326 | +0.88(+4.74%) |
Aug 26, 2015 | 18.60 | 18.82 | 17.75 | 18.52 | 8,062,881 | +0.38(+2.08%) |
Aug 25, 2015 | 19.22 | 19.27 | 18.14 | 18.15 | 8,154,328 | -0.31(-1.69%) |
Aug 24, 2015 | 17.12 | 19.06 | 16.13 | 18.46 | 13,752,040 | -0.99(-5.10%) |
Aug 21, 2015 | 19.68 | 19.79 | 19.29 | 19.45 | 10,811,184 | -0.65(-3.24%) |
Aug 20, 2015 | 20.46 | 20.65 | 20.06 | 20.10 | 8,169,417 | -0.75(-3.58%) |
Aug 19, 2015 | 21.02 | 21.22 | 20.54 | 20.85 | 6,075,407 | -0.39(-1.82%) |
Aug 18, 2015 | 21.24 | 21.38 | 21.06 | 21.24 | 4,962,752 | -0.15(-0.71%) |
Aug 17, 2015 | 21.23 | 21.49 | 20.94 | 21.39 | 5,035,463 | +0.15(+0.71%) |
Aug 14, 2015 | 21.09 | 21.43 | 20.95 | 21.24 | 10,520,013 | +0.22(+1.03%) |
Aug 13, 2015 | 20.90 | 21.17 | 20.71 | 21.02 | 9,064,712 | +0.17(+0.82%) |
Aug 12, 2015 | 20.53 | 20.95 | 20.12 | 20.85 | 10,452,520 | -0.10(-0.50%) |
Aug 11, 2015 | 20.90 | 21.33 | 20.57 | 20.95 | 11,257,863 | -0.40(-1.86%) |
Aug 10, 2015 | 21.25 | 21.51 | 21.09 | 21.35 | 11,457,504 | +0.38(+1.80%) |
Aug 07, 2015 | 20.74 | 21.15 | 20.77 | 20.97 | 9,531,201 | +0.20(+0.96%) |
Aug 06, 2015 | 21.22 | 21.23 | 20.68 | 20.77 | 12,547,811 | -0.35(-1.65%) |
Aug 05, 2015 | 20.78 | 21.50 | 20.77 | 21.12 | 16,917,138 | +0.58(+2.80%) |
Aug 04, 2015 | 19.03 | 20.76 | 18.98 | 20.55 | 35,512,928 | +1.79(+9.57%) |
Aug 03, 2015 | 18.51 | 18.94 | 18.42 | 18.75 | 19,718,902 | +0.22(+1.17%) |
Jul 31, 2015 | 18.53 | 18.63 | 18.18 | 18.53 | 9,886,620 | -0.03(-0.15%) |
Jul 30, 2015 | 17.41 | 18.69 | 15.91 | 18.56 | 17,158,930 | +1.35(+7.85%) |
Jul 29, 2015 | 17.16 | 17.43 | 17.12 | 17.21 | 7,454,408 | +0.20(+1.17%) |
Jul 28, 2015 | 16.88 | 17.11 | 16.60 | 17.01 | 8,559,490 | +0.30(+1.81%) |
Jul 27, 2015 | 16.83 | 16.97 | 16.56 | 16.71 | 10,459,335 | -0.40(-2.32%) |
Jul 24, 2015 | 17.76 | 17.76 | 17.09 | 17.11 | 7,830,016 | -0.54(-3.05%) |
Jul 23, 2015 | 17.93 | 18.01 | 17.45 | 17.65 | 8,429,065 | +0.15(+0.86%) |
Jul 22, 2015 | 17.27 | 17.69 | 17.20 | 17.50 | 7,941,421 | +0.04(+0.22%) |
Jul 21, 2015 | 17.47 | 17.78 | 17.41 | 17.46 | 7,211,085 | +0.02(+0.11%) |
Jul 20, 2015 | 17.48 | 17.54 | 17.23 | 17.44 | 11,388,742 | +0.01(+0.05%) |
Jul 17, 2015 | 17.64 | 17.67 | 17.33 | 17.43 | 6,332,201 | -0.23(-1.28%) |
Jul 16, 2015 | 17.66 | 17.90 | 17.50 | 17.66 | 8,385,058 | +0.14(+0.81%) |
Jul 15, 2015 | 17.82 | 17.93 | 17.32 | 17.51 | 9,703,843 | -0.36(-2.01%) |
Jul 14, 2015 | 17.81 | 18.18 | 17.70 | 17.87 | 9,480,013 | +0.07(+0.37%) |
Jul 13, 2015 | 17.70 | 18.00 | 17.49 | 17.81 | 10,447,261 | +0.66(+3.86%) |
Jul 10, 2015 | 17.15 | 17.23 | 17.02 | 17.15 | 7,821,496 | +0.29(+1.74%) |
Jul 09, 2015 | 16.90 | 17.25 | 16.78 | 16.85 | 11,791,582 | +0.25(+1.54%) |
Jul 08, 2015 | 17.50 | 17.72 | 16.52 | 16.60 | 24,669,352 | -1.40(-7.77%) |
Jul 07, 2015 | 17.44 | 18.17 | 16.89 | 18.00 | 20,007,858 | +0.74(+4.27%) |
Jul 06, 2015 | 17.29 | 17.53 | 17.16 | 17.26 | 7,549,905 | -0.26(-1.51%) |
Jul 02, 2015 | 17.67 | 17.52 | 17.52 | 17.52 | 6,920,655 | +0.00(+0.00%) |