Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 14.38 | 14.74 | 14.32 | 14.72 | 945,587 | +0.39(+2.75%) |
Sep 29, 2015 | 14.80 | 14.85 | 14.09 | 14.32 | 1,285,287 | -0.52(-3.52%) |
Sep 28, 2015 | 15.16 | 15.17 | 14.73 | 14.85 | 1,605,665 | -0.31(-2.04%) |
Sep 25, 2015 | 15.24 | 15.32 | 14.89 | 15.15 | 2,380,477 | -0.05(-0.34%) |
Sep 24, 2015 | 15.21 | 15.26 | 14.78 | 15.21 | 1,004,484 | -0.18(-1.17%) |
Sep 23, 2015 | 15.61 | 15.61 | 15.08 | 15.38 | 880,773 | -0.21(-1.32%) |
Sep 22, 2015 | 15.88 | 15.88 | 15.43 | 15.59 | 612,707 | -0.43(-2.67%) |
Sep 21, 2015 | 15.98 | 16.18 | 15.87 | 16.02 | 490,821 | +0.03(+0.21%) |
Sep 18, 2015 | 16.07 | 16.07 | 15.65 | 15.98 | 1,147,486 | -0.23(-1.43%) |
Sep 17, 2015 | 16.34 | 16.75 | 16.15 | 16.22 | 1,076,502 | -0.29(-1.76%) |
Sep 16, 2015 | 16.29 | 16.51 | 16.08 | 16.51 | 535,261 | +0.25(+1.53%) |
Sep 15, 2015 | 16.06 | 16.28 | 16.00 | 16.26 | 651,347 | +0.27(+1.66%) |
Sep 14, 2015 | 16.20 | 16.20 | 15.87 | 15.99 | 407,027 | -0.19(-1.16%) |
Sep 11, 2015 | 16.18 | 16.33 | 15.99 | 16.18 | 449,779 | -0.13(-0.79%) |
Sep 10, 2015 | 16.34 | 16.42 | 16.16 | 16.31 | 1,033,867 | -0.09(-0.57%) |
Sep 09, 2015 | 16.80 | 16.99 | 16.38 | 16.40 | 935,404 | -0.32(-1.90%) |
Sep 08, 2015 | 16.36 | 16.75 | 16.19 | 16.72 | 807,434 | +0.61(+3.77%) |
Sep 04, 2015 | 16.06 | 16.11 | 16.11 | 16.11 | 482,594 | -0.17(-1.05%) |
Sep 03, 2015 | 16.30 | 16.53 | 16.02 | 16.28 | 844,915 | +0.09(+0.58%) |
Sep 02, 2015 | 15.90 | 16.20 | 15.66 | 16.19 | 2,753,161 | +0.51(+3.22%) |
Sep 01, 2015 | 15.68 | 15.93 | 15.52 | 15.68 | 1,203,926 | -0.23(-1.45%) |
Aug 31, 2015 | 16.28 | 16.32 | 15.85 | 15.92 | 843,815 | -0.40(-2.47%) |
Aug 28, 2015 | 16.06 | 16.42 | 15.99 | 16.32 | 990,588 | +0.22(+1.38%) |
Aug 27, 2015 | 15.67 | 16.24 | 15.66 | 16.10 | 2,212,698 | +0.66(+4.27%) |
Aug 26, 2015 | 15.46 | 15.70 | 15.35 | 15.44 | 1,739,248 | +0.27(+1.75%) |
Aug 25, 2015 | 15.81 | 16.03 | 15.10 | 15.17 | 2,083,605 | -0.32(-2.05%) |
Aug 24, 2015 | 15.42 | 16.09 | 13.15 | 15.49 | 2,397,148 | -0.65(-4.03%) |
Aug 21, 2015 | 15.96 | 16.28 | 15.89 | 16.14 | 1,855,335 | -0.01(-0.05%) |
Aug 20, 2015 | 16.64 | 16.64 | 15.97 | 16.15 | 1,788,188 | -0.54(-3.23%) |
Aug 19, 2015 | 17.05 | 17.09 | 16.69 | 16.69 | 1,196,767 | -0.45(-2.65%) |
Aug 18, 2015 | 16.79 | 17.45 | 16.77 | 17.14 | 903,078 | -0.44(-2.48%) |
Aug 17, 2015 | 17.65 | 17.68 | 17.46 | 17.58 | 827,026 | -0.16(-0.92%) |
Aug 14, 2015 | 17.43 | 17.74 | 17.29 | 17.74 | 993,578 | -0.25(-1.38%) |
Aug 13, 2015 | 18.19 | 18.19 | 17.55 | 17.99 | 534,347 | +0.15(+0.82%) |
Aug 12, 2015 | 17.83 | 17.92 | 17.32 | 17.84 | 733,366 | -0.08(-0.43%) |
Aug 11, 2015 | 18.51 | 18.62 | 17.82 | 17.92 | 1,115,176 | -0.84(-4.47%) |
Aug 10, 2015 | 18.18 | 18.88 | 18.18 | 18.76 | 1,347,255 | +0.62(+3.40%) |
Aug 07, 2015 | 17.27 | 18.32 | 17.16 | 18.14 | 1,877,122 | +0.89(+5.16%) |
Aug 06, 2015 | 17.21 | 17.33 | 16.95 | 17.25 | 965,058 | -0.07(-0.40%) |
Aug 05, 2015 | 17.73 | 17.82 | 17.21 | 17.32 | 701,427 | -0.27(-1.56%) |
Aug 04, 2015 | 17.47 | 17.68 | 17.42 | 17.59 | 553,822 | +0.16(+0.93%) |
Aug 03, 2015 | 17.64 | 18.05 | 17.39 | 17.43 | 698,867 | -0.19(-1.07%) |
Jul 31, 2015 | 17.74 | 17.85 | 17.58 | 17.62 | 576,600 | -0.09(-0.48%) |
Jul 30, 2015 | 17.50 | 17.71 | 17.36 | 17.71 | 1,004,209 | +0.21(+1.17%) |
Jul 29, 2015 | 18.04 | 18.04 | 17.43 | 17.50 | 839,486 | +0.06(+0.34%) |
Jul 28, 2015 | 17.34 | 17.66 | 17.19 | 17.44 | 1,700,754 | +0.15(+0.89%) |
Jul 27, 2015 | 17.19 | 17.57 | 17.15 | 17.29 | 1,545,090 | -0.15(-0.88%) |
Jul 24, 2015 | 17.69 | 17.69 | 17.19 | 17.44 | 1,925,350 | -0.29(-1.64%) |
Jul 23, 2015 | 18.12 | 18.26 | 17.32 | 17.73 | 1,162,952 | -0.44(-2.40%) |
Jul 22, 2015 | 18.67 | 18.84 | 17.95 | 18.17 | 1,308,184 | -0.55(-2.93%) |
Jul 21, 2015 | 18.52 | 18.89 | 18.52 | 18.72 | 788,171 | +0.05(+0.28%) |
Jul 20, 2015 | 19.00 | 19.04 | 18.59 | 18.67 | 3,341,321 | -0.32(-1.67%) |
Jul 17, 2015 | 18.90 | 19.12 | 18.76 | 18.98 | 752,570 | +0.05(+0.27%) |
Jul 16, 2015 | 19.10 | 19.23 | 18.81 | 18.93 | 568,289 | -0.16(-0.85%) |
Jul 15, 2015 | 19.26 | 19.35 | 19.03 | 19.09 | 695,399 | -0.06(-0.31%) |
Jul 14, 2015 | 18.81 | 19.37 | 18.81 | 19.15 | 770,736 | +0.31(+1.64%) |
Jul 13, 2015 | 19.00 | 19.00 | 18.73 | 18.85 | 604,293 | +0.13(+0.69%) |
Jul 10, 2015 | 18.57 | 18.78 | 18.55 | 18.72 | 1,307,394 | +0.32(+1.72%) |
Jul 09, 2015 | 18.40 | 18.50 | 18.25 | 18.40 | 787,682 | +0.19(+1.04%) |
Jul 08, 2015 | 18.58 | 18.58 | 18.06 | 18.21 | 630,921 | -0.50(-2.66%) |
Jul 07, 2015 | 18.74 | 18.77 | 18.21 | 18.71 | 1,218,165 | -0.11(-0.59%) |
Jul 06, 2015 | 18.91 | 18.94 | 18.64 | 18.82 | 740,307 | -0.15(-0.81%) |
Jul 02, 2015 | 18.90 | 18.97 | 18.97 | 18.97 | 708,365 | +0.10(+0.54%) |