Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 15.30 | 15.39 | 15.12 | 15.30 | 2,003,160 | +0.08(+0.53%) |
Sep 29, 2015 | 15.63 | 15.82 | 15.02 | 15.22 | 2,062,396 | -0.34(-2.20%) |
Sep 28, 2015 | 15.88 | 16.21 | 15.33 | 15.56 | 4,764,916 | -0.31(-1.98%) |
Sep 25, 2015 | 16.32 | 16.46 | 15.78 | 15.88 | 2,878,884 | -0.38(-2.31%) |
Sep 24, 2015 | 16.39 | 16.48 | 15.90 | 16.25 | 4,207,240 | -0.13(-0.79%) |
Sep 23, 2015 | 16.57 | 16.61 | 16.25 | 16.38 | 3,380,076 | -0.21(-1.27%) |
Sep 22, 2015 | 16.40 | 16.75 | 16.27 | 16.59 | 3,831,784 | -0.08(-0.46%) |
Sep 21, 2015 | 16.93 | 16.96 | 16.28 | 16.67 | 4,557,436 | -0.05(-0.31%) |
Sep 18, 2015 | 16.08 | 16.98 | 16.08 | 16.72 | 9,194,968 | +0.54(+3.32%) |
Sep 17, 2015 | 15.94 | 16.50 | 15.90 | 16.18 | 4,476,220 | +0.31(+1.92%) |
Sep 16, 2015 | 16.00 | 16.10 | 15.55 | 15.88 | 4,267,456 | +0.00(+0.02%) |
Sep 15, 2015 | 16.00 | 16.32 | 15.51 | 15.88 | 3,924,628 | +0.08(+0.49%) |
Sep 14, 2015 | 16.36 | 16.62 | 15.67 | 15.80 | 6,026,960 | -0.32(-1.97%) |
Sep 11, 2015 | 17.29 | 17.30 | 15.27 | 16.11 | 13,820,756 | -1.36(-7.76%) |
Sep 10, 2015 | 18.43 | 18.60 | 17.41 | 17.47 | 4,683,488 | -1.04(-5.61%) |
Sep 09, 2015 | 19.62 | 19.62 | 18.45 | 18.51 | 3,187,380 | -1.06(-5.41%) |
Sep 08, 2015 | 18.92 | 19.68 | 18.85 | 19.57 | 3,213,396 | +0.85(+4.53%) |
Sep 04, 2015 | 18.28 | 18.72 | 18.72 | 18.72 | 2,317,600 | +0.23(+1.23%) |
Sep 03, 2015 | 18.44 | 18.71 | 18.26 | 18.49 | 2,356,760 | +0.19(+1.04%) |
Sep 02, 2015 | 18.25 | 18.42 | 17.62 | 18.30 | 2,818,816 | +0.32(+1.79%) |
Sep 01, 2015 | 18.32 | 18.63 | 17.93 | 17.98 | 2,517,448 | -0.72(-3.85%) |
Aug 31, 2015 | 18.98 | 19.07 | 18.55 | 18.70 | 1,232,712 | -0.39(-2.07%) |
Aug 28, 2015 | 19.00 | 19.23 | 18.68 | 19.09 | 1,181,068 | +0.28(+1.50%) |
Aug 27, 2015 | 18.77 | 19.14 | 18.57 | 18.81 | 1,679,560 | +0.14(+0.76%) |
Aug 26, 2015 | 18.42 | 18.71 | 18.12 | 18.67 | 2,193,936 | +0.66(+3.64%) |
Aug 25, 2015 | 18.30 | 18.73 | 18.00 | 18.01 | 1,628,472 | +0.11(+0.60%) |
Aug 24, 2015 | 17.50 | 18.84 | 15.84 | 17.91 | 4,999,508 | -0.59(-3.18%) |
Aug 21, 2015 | 18.21 | 19.07 | 17.81 | 18.49 | 3,415,348 | -0.03(-0.16%) |
Aug 20, 2015 | 19.82 | 19.88 | 18.50 | 18.52 | 2,677,484 | -1.36(-6.85%) |
Aug 19, 2015 | 19.58 | 20.14 | 19.42 | 19.89 | 1,582,180 | -0.08(-0.43%) |
Aug 18, 2015 | 20.50 | 20.50 | 19.96 | 19.97 | 1,601,792 | -0.53(-2.56%) |
Aug 17, 2015 | 19.95 | 20.64 | 19.86 | 20.50 | 1,336,540 | +0.30(+1.46%) |
Aug 14, 2015 | 20.30 | 20.50 | 19.98 | 20.20 | 1,381,012 | -0.15(-0.72%) |
Aug 13, 2015 | 20.11 | 20.49 | 20.09 | 20.35 | 1,309,016 | +0.26(+1.29%) |
Aug 12, 2015 | 19.78 | 20.23 | 19.50 | 20.09 | 2,391,988 | +0.21(+1.04%) |
Aug 11, 2015 | 20.70 | 20.90 | 19.60 | 19.88 | 3,172,164 | -1.00(-4.79%) |
Aug 10, 2015 | 21.12 | 21.38 | 20.43 | 20.88 | 3,169,628 | -0.14(-0.67%) |
Aug 07, 2015 | 20.66 | 21.90 | 20.42 | 21.02 | 8,985,048 | +0.62(+3.06%) |
Aug 06, 2015 | 21.02 | 21.22 | 20.31 | 20.39 | 4,809,204 | -0.75(-3.56%) |
Aug 05, 2015 | 20.80 | 21.40 | 20.80 | 21.15 | 1,785,220 | +0.41(+1.99%) |
Aug 04, 2015 | 21.04 | 21.13 | 20.57 | 20.73 | 1,776,056 | -0.42(-2.00%) |
Aug 03, 2015 | 21.07 | 21.18 | 20.80 | 21.16 | 1,597,156 | +0.04(+0.19%) |
Jul 31, 2015 | 21.45 | 21.46 | 20.91 | 21.12 | 2,363,808 | -0.12(-0.59%) |
Jul 30, 2015 | 20.14 | 21.26 | 19.98 | 21.24 | 2,180,840 | +1.14(+5.67%) |
Jul 29, 2015 | 20.25 | 20.48 | 19.78 | 20.10 | 2,936,592 | -0.09(-0.42%) |
Jul 28, 2015 | 20.74 | 20.97 | 20.10 | 20.19 | 2,585,672 | -0.50(-2.41%) |
Jul 27, 2015 | 21.31 | 21.31 | 20.57 | 20.68 | 1,398,856 | -0.50(-2.34%) |
Jul 24, 2015 | 21.23 | 21.67 | 21.12 | 21.18 | 1,793,736 | +0.13(+0.63%) |
Jul 23, 2015 | 21.30 | 22.06 | 20.94 | 21.05 | 3,266,160 | -0.25(-1.19%) |
Jul 22, 2015 | 20.76 | 21.45 | 20.67 | 21.30 | 2,295,052 | +0.41(+1.94%) |
Jul 21, 2015 | 21.07 | 21.17 | 20.77 | 20.89 | 1,399,848 | -0.12(-0.57%) |
Jul 20, 2015 | 21.25 | 21.54 | 20.87 | 21.02 | 2,064,684 | -0.16(-0.76%) |
Jul 17, 2015 | 21.07 | 21.20 | 20.95 | 21.18 | 1,859,608 | +0.19(+0.92%) |
Jul 16, 2015 | 20.70 | 21.15 | 20.51 | 20.98 | 3,128,016 | +0.51(+2.50%) |
Jul 15, 2015 | 20.34 | 20.71 | 20.34 | 20.47 | 2,015,156 | +0.08(+0.40%) |
Jul 14, 2015 | 20.07 | 20.52 | 19.88 | 20.39 | 1,913,688 | +0.52(+2.62%) |
Jul 13, 2015 | 20.30 | 20.39 | 19.63 | 19.87 | 1,970,648 | -0.27(-1.32%) |
Jul 10, 2015 | 19.84 | 20.19 | 19.69 | 20.13 | 1,591,484 | +0.56(+2.86%) |
Jul 09, 2015 | 19.73 | 19.85 | 19.50 | 19.57 | 1,860,916 | +0.20(+1.03%) |
Jul 08, 2015 | 19.85 | 19.85 | 19.25 | 19.37 | 2,942,304 | -0.59(-2.96%) |
Jul 07, 2015 | 20.25 | 20.48 | 19.16 | 19.96 | 4,025,336 | -0.24(-1.20%) |
Jul 06, 2015 | 20.38 | 20.56 | 20.02 | 20.20 | 3,241,496 | -0.26(-1.27%) |
Jul 02, 2015 | 20.55 | 20.46 | 20.46 | 20.46 | 2,045,600 | +0.00(+0.02%) |