Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 16.22 | 16.38 | 16.05 | 16.37 | 1,765,393 | +0.33(+2.06%) |
Sep 29, 2015 | 16.20 | 16.57 | 15.93 | 16.04 | 1,014,621 | -0.10(-0.62%) |
Sep 28, 2015 | 16.52 | 16.64 | 16.01 | 16.14 | 2,201,872 | -0.51(-3.06%) |
Sep 25, 2015 | 17.04 | 17.29 | 16.55 | 16.65 | 1,495,969 | -0.25(-1.48%) |
Sep 24, 2015 | 16.98 | 17.04 | 16.68 | 16.90 | 1,429,917 | -0.19(-1.11%) |
Sep 23, 2015 | 17.04 | 17.16 | 16.93 | 17.09 | 1,034,789 | +0.02(+0.12%) |
Sep 22, 2015 | 17.17 | 17.25 | 16.87 | 17.07 | 1,458,699 | -0.28(-1.61%) |
Sep 21, 2015 | 17.49 | 17.66 | 17.25 | 17.35 | 1,181,559 | -0.06(-0.34%) |
Sep 18, 2015 | 17.39 | 17.68 | 17.30 | 17.41 | 2,373,694 | -0.19(-1.08%) |
Sep 17, 2015 | 17.48 | 17.76 | 17.37 | 17.60 | 1,259,133 | +0.05(+0.28%) |
Sep 16, 2015 | 17.34 | 17.58 | 17.24 | 17.55 | 1,255,746 | +0.21(+1.21%) |
Sep 15, 2015 | 17.32 | 17.47 | 17.25 | 17.34 | 1,396,658 | +0.02(+0.12%) |
Sep 14, 2015 | 17.22 | 17.41 | 16.86 | 17.32 | 1,719,925 | +0.10(+0.58%) |
Sep 11, 2015 | 16.93 | 17.23 | 16.87 | 17.22 | 1,523,913 | +0.23(+1.35%) |
Sep 10, 2015 | 16.67 | 17.12 | 16.47 | 16.99 | 1,873,795 | +0.28(+1.68%) |
Sep 09, 2015 | 17.05 | 17.07 | 16.65 | 16.71 | 1,654,788 | -0.14(-0.83%) |
Sep 08, 2015 | 16.49 | 16.85 | 16.39 | 16.85 | 1,702,272 | +0.60(+3.69%) |
Sep 04, 2015 | 16.19 | 16.25 | 16.25 | 16.25 | 1,267,600 | -0.14(-0.85%) |
Sep 03, 2015 | 16.25 | 16.53 | 16.25 | 16.39 | 1,264,603 | +0.14(+0.86%) |
Sep 02, 2015 | 16.26 | 16.49 | 15.84 | 16.25 | 1,316,939 | +0.16(+0.99%) |
Sep 01, 2015 | 16.11 | 16.46 | 15.99 | 16.09 | 1,722,018 | -0.38(-2.31%) |
Aug 31, 2015 | 16.58 | 16.74 | 16.25 | 16.47 | 1,888,193 | -0.14(-0.84%) |
Aug 28, 2015 | 16.68 | 16.93 | 16.44 | 16.61 | 1,717,877 | -0.16(-0.95%) |
Aug 27, 2015 | 16.71 | 16.89 | 16.45 | 16.77 | 2,081,709 | +0.27(+1.64%) |
Aug 26, 2015 | 16.30 | 16.52 | 15.92 | 16.50 | 2,353,347 | +0.55(+3.45%) |
Aug 25, 2015 | 16.30 | 16.50 | 15.95 | 15.95 | 2,037,111 | +0.03(+0.19%) |
Aug 24, 2015 | 16.03 | 16.68 | 14.37 | 15.92 | 2,702,709 | -1.18(-6.90%) |
Aug 21, 2015 | 17.71 | 17.71 | 17.08 | 17.10 | 2,090,015 | -0.68(-3.82%) |
Aug 20, 2015 | 17.82 | 18.08 | 17.76 | 17.78 | 2,439,741 | -0.10(-0.56%) |
Aug 19, 2015 | 18.16 | 18.16 | 17.72 | 17.88 | 1,594,703 | -0.33(-1.81%) |
Aug 18, 2015 | 18.39 | 18.42 | 18.01 | 18.21 | 1,305,760 | -0.13(-0.71%) |
Aug 17, 2015 | 18.09 | 18.41 | 17.96 | 18.34 | 1,782,170 | -0.04(-0.19%) |
Aug 14, 2015 | 18.16 | 18.40 | 18.06 | 18.38 | 1,010,581 | +0.23(+1.30%) |
Aug 13, 2015 | 18.30 | 18.49 | 17.96 | 18.14 | 1,606,202 | -0.10(-0.55%) |
Aug 12, 2015 | 18.25 | 18.30 | 17.91 | 18.24 | 1,990,824 | -0.14(-0.76%) |
Aug 11, 2015 | 18.20 | 18.70 | 18.01 | 18.38 | 2,320,404 | -0.17(-0.92%) |
Aug 10, 2015 | 18.56 | 18.96 | 18.30 | 18.55 | 2,645,780 | -0.08(-0.43%) |
Aug 07, 2015 | 18.00 | 18.92 | 17.72 | 18.63 | 5,574,904 | +0.68(+3.79%) |
Aug 06, 2015 | 18.23 | 18.30 | 17.81 | 17.95 | 2,335,793 | -0.29(-1.59%) |
Aug 05, 2015 | 18.19 | 18.32 | 18.13 | 18.24 | 2,470,196 | +0.17(+0.94%) |
Aug 04, 2015 | 17.96 | 18.17 | 17.91 | 18.07 | 1,705,121 | -0.04(-0.22%) |
Aug 03, 2015 | 18.06 | 18.18 | 17.91 | 18.11 | 1,849,322 | -0.02(-0.11%) |
Jul 31, 2015 | 18.10 | 18.23 | 18.02 | 18.13 | 1,344,177 | +0.02(+0.11%) |
Jul 30, 2015 | 18.09 | 18.13 | 17.98 | 18.11 | 1,232,193 | +0.01(+0.06%) |
Jul 29, 2015 | 18.01 | 18.17 | 17.88 | 18.10 | 1,214,215 | +0.07(+0.39%) |
Jul 28, 2015 | 17.86 | 18.05 | 17.71 | 18.03 | 1,873,058 | +0.18(+1.01%) |
Jul 27, 2015 | 18.00 | 18.06 | 17.82 | 17.85 | 1,871,601 | -0.17(-0.94%) |
Jul 24, 2015 | 18.06 | 18.11 | 17.94 | 18.02 | 1,767,244 | -0.02(-0.11%) |
Jul 23, 2015 | 18.00 | 18.18 | 17.88 | 18.04 | 2,229,767 | +0.04(+0.22%) |
Jul 22, 2015 | 17.32 | 18.09 | 17.24 | 18.00 | 5,714,799 | +1.10(+6.51%) |
Jul 21, 2015 | 16.92 | 17.14 | 16.84 | 16.90 | 1,111,430 | -0.02(-0.12%) |
Jul 20, 2015 | 16.98 | 17.09 | 16.86 | 16.92 | 1,063,097 | -0.09(-0.53%) |
Jul 17, 2015 | 17.06 | 17.12 | 16.96 | 17.01 | 923,937 | -0.04(-0.23%) |
Jul 16, 2015 | 17.10 | 17.16 | 16.98 | 17.05 | 735,949 | +0.06(+0.35%) |
Jul 15, 2015 | 17.18 | 17.18 | 16.95 | 16.99 | 961,590 | -0.15(-0.88%) |
Jul 14, 2015 | 17.10 | 17.20 | 17.08 | 17.14 | 1,168,825 | +0.05(+0.29%) |
Jul 13, 2015 | 16.94 | 17.12 | 16.89 | 17.09 | 1,429,840 | +0.26(+1.54%) |
Jul 10, 2015 | 16.85 | 16.91 | 16.68 | 16.83 | 1,458,278 | +0.19(+1.14%) |
Jul 09, 2015 | 16.74 | 17.04 | 16.63 | 16.64 | 1,717,390 | +0.18(+1.09%) |
Jul 08, 2015 | 16.74 | 16.74 | 16.39 | 16.46 | 1,729,864 | -0.40(-2.37%) |
Jul 07, 2015 | 16.86 | 16.91 | 16.39 | 16.86 | 2,492,398 | +0.01(+0.06%) |
Jul 06, 2015 | 17.12 | 17.17 | 16.73 | 16.85 | 1,811,970 | -0.35(-2.03%) |
Jul 02, 2015 | 17.29 | 17.20 | 17.20 | 17.20 | 1,525,500 | -0.06(-0.35%) |