Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 17.45 | 17.73 | 17.28 | 17.42 | 208,177 | +0.14(+0.81%) |
Sep 29, 2015 | 17.46 | 17.69 | 17.02 | 17.28 | 228,302 | -0.23(-1.31%) |
Sep 28, 2015 | 18.15 | 18.16 | 17.41 | 17.51 | 142,875 | -0.63(-3.47%) |
Sep 25, 2015 | 19.09 | 19.09 | 18.12 | 18.14 | 173,610 | -0.73(-3.87%) |
Sep 24, 2015 | 19.10 | 19.10 | 18.50 | 18.87 | 197,830 | -0.34(-1.77%) |
Sep 23, 2015 | 19.25 | 19.35 | 18.81 | 19.21 | 261,441 | +0.15(+0.79%) |
Sep 22, 2015 | 19.73 | 19.74 | 18.68 | 19.06 | 221,109 | -0.77(-3.88%) |
Sep 21, 2015 | 20.51 | 20.59 | 19.58 | 19.83 | 203,246 | -0.44(-2.17%) |
Sep 18, 2015 | 19.50 | 20.43 | 19.50 | 20.27 | 201,112 | +0.35(+1.76%) |
Sep 17, 2015 | 19.59 | 20.16 | 19.50 | 19.92 | 253,519 | +0.42(+2.15%) |
Sep 16, 2015 | 19.62 | 19.73 | 19.31 | 19.50 | 135,123 | -0.15(-0.76%) |
Sep 15, 2015 | 19.71 | 19.84 | 19.49 | 19.65 | 169,061 | +0.03(+0.15%) |
Sep 14, 2015 | 19.70 | 19.79 | 19.12 | 19.62 | 214,703 | -0.15(-0.76%) |
Sep 11, 2015 | 19.70 | 19.88 | 19.58 | 19.77 | 224,911 | -0.13(-0.65%) |
Sep 10, 2015 | 19.52 | 19.94 | 19.41 | 19.90 | 147,667 | +0.22(+1.12%) |
Sep 09, 2015 | 19.57 | 19.84 | 19.40 | 19.68 | 207,294 | -0.14(-0.71%) |
Sep 08, 2015 | 20.42 | 20.42 | 19.45 | 19.82 | 317,275 | +0.05(+0.25%) |
Sep 04, 2015 | 19.75 | 19.77 | 19.77 | 19.77 | 220,100 | -0.04(-0.20%) |
Sep 03, 2015 | 19.61 | 20.28 | 19.39 | 19.81 | 342,726 | +0.09(+0.46%) |
Sep 02, 2015 | 20.24 | 20.59 | 19.46 | 19.72 | 610,724 | +0.82(+4.34%) |
Sep 01, 2015 | 19.36 | 19.69 | 18.76 | 18.90 | 346,241 | -0.85(-4.30%) |
Aug 31, 2015 | 20.48 | 20.59 | 19.68 | 19.75 | 211,222 | -0.80(-3.89%) |
Aug 28, 2015 | 20.16 | 20.73 | 19.96 | 20.55 | 252,490 | +0.41(+2.04%) |
Aug 27, 2015 | 20.72 | 20.77 | 19.69 | 20.14 | 498,115 | -0.20(-0.98%) |
Aug 26, 2015 | 20.97 | 20.97 | 19.82 | 20.34 | 315,515 | -0.12(-0.59%) |
Aug 25, 2015 | 21.73 | 21.80 | 20.32 | 20.46 | 413,103 | -0.52(-2.48%) |
Aug 24, 2015 | 20.52 | 21.48 | 20.35 | 20.98 | 800,677 | -0.97(-4.42%) |
Aug 21, 2015 | 21.63 | 22.51 | 21.63 | 21.95 | 406,576 | -0.12(-0.54%) |
Aug 20, 2015 | 22.19 | 22.43 | 22.06 | 22.07 | 419,629 | -0.34(-1.52%) |
Aug 19, 2015 | 22.13 | 22.75 | 22.03 | 22.41 | 246,949 | +0.09(+0.40%) |
Aug 18, 2015 | 22.87 | 23.10 | 21.98 | 22.32 | 372,189 | -0.50(-2.19%) |
Aug 17, 2015 | 22.00 | 23.16 | 21.85 | 22.82 | 348,090 | +0.66(+2.98%) |
Aug 14, 2015 | 21.98 | 22.25 | 21.45 | 22.16 | 169,120 | +0.24(+1.09%) |
Aug 13, 2015 | 21.84 | 22.48 | 21.62 | 21.92 | 190,294 | +0.18(+0.83%) |
Aug 12, 2015 | 22.03 | 22.18 | 21.35 | 21.74 | 494,018 | -0.51(-2.29%) |
Aug 11, 2015 | 22.32 | 22.32 | 21.97 | 22.25 | 219,483 | -0.20(-0.89%) |
Aug 10, 2015 | 21.98 | 22.21 | 21.95 | 22.45 | 333,617 | +0.90(+4.18%) |
Aug 07, 2015 | 21.59 | 22.28 | 21.14 | 21.55 | 297,969 | -0.16(-0.74%) |
Aug 06, 2015 | 24.47 | 24.65 | 21.59 | 21.71 | 645,703 | -1.16(-5.07%) |
Aug 05, 2015 | 20.33 | 25.70 | 19.56 | 22.87 | 1,239,830 | -4.53(-16.53%) |
Aug 04, 2015 | 27.93 | 28.22 | 27.01 | 27.40 | 348,752 | -0.44(-1.58%) |
Aug 03, 2015 | 28.29 | 28.29 | 27.23 | 27.84 | 222,035 | -0.16(-0.57%) |
Jul 31, 2015 | 27.77 | 28.63 | 27.75 | 28.00 | 258,373 | +0.25(+0.90%) |
Jul 30, 2015 | 27.03 | 27.95 | 26.66 | 27.75 | 148,564 | +0.74(+2.74%) |
Jul 29, 2015 | 27.23 | 27.29 | 26.73 | 27.01 | 167,216 | -0.02(-0.07%) |
Jul 28, 2015 | 27.99 | 27.99 | 26.64 | 27.03 | 194,619 | -0.17(-0.62%) |
Jul 27, 2015 | 27.06 | 27.29 | 26.66 | 27.20 | 195,871 | +0.14(+0.52%) |
Jul 24, 2015 | 27.39 | 28.00 | 27.02 | 27.06 | 273,751 | -0.33(-1.20%) |
Jul 23, 2015 | 27.58 | 27.95 | 27.00 | 27.39 | 249,812 | +0.39(+1.44%) |
Jul 22, 2015 | 26.92 | 27.30 | 26.50 | 27.00 | 237,634 | -0.14(-0.52%) |
Jul 21, 2015 | 27.04 | 27.93 | 26.89 | 27.14 | 145,681 | +0.13(+0.48%) |
Jul 20, 2015 | 25.97 | 27.59 | 25.82 | 27.01 | 545,481 | +1.40(+5.47%) |
Jul 17, 2015 | 25.14 | 25.76 | 25.01 | 25.61 | 162,562 | +0.38(+1.51%) |
Jul 16, 2015 | 25.85 | 26.05 | 25.00 | 25.23 | 255,242 | -0.62(-2.40%) |
Jul 15, 2015 | 25.23 | 25.87 | 24.71 | 25.85 | 549,360 | +1.02(+4.11%) |
Jul 14, 2015 | 23.81 | 24.85 | 23.76 | 24.83 | 234,815 | +0.92(+3.85%) |
Jul 13, 2015 | 23.82 | 24.30 | 23.61 | 23.91 | 146,265 | +0.03(+0.13%) |
Jul 10, 2015 | 23.49 | 23.99 | 23.29 | 23.88 | 224,532 | +0.61(+2.62%) |
Jul 09, 2015 | 23.38 | 23.50 | 23.05 | 23.27 | 183,845 | +0.08(+0.34%) |
Jul 08, 2015 | 23.26 | 23.66 | 22.66 | 23.19 | 158,663 | -0.41(-1.74%) |
Jul 07, 2015 | 23.14 | 23.66 | 22.69 | 23.60 | 182,570 | +0.44(+1.90%) |
Jul 06, 2015 | 23.13 | 23.70 | 23.00 | 23.16 | 113,343 | -0.12(-0.52%) |
Jul 02, 2015 | 23.49 | 23.28 | 23.28 | 23.28 | 113,500 | -0.30(-1.27%) |