Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 17.54 | 18.19 | 17.28 | 18.15 | 840,403 | +0.67(+3.83%) |
Sep 29, 2015 | 17.89 | 17.99 | 17.28 | 17.48 | 574,335 | -0.37(-2.07%) |
Sep 28, 2015 | 18.42 | 18.66 | 17.78 | 17.85 | 501,397 | -0.61(-3.30%) |
Sep 25, 2015 | 19.05 | 19.05 | 18.38 | 18.46 | 472,932 | -0.39(-2.07%) |
Sep 24, 2015 | 18.75 | 18.94 | 18.66 | 18.85 | 483,989 | -0.06(-0.32%) |
Sep 23, 2015 | 18.87 | 19.15 | 18.78 | 18.91 | 345,467 | +0.13(+0.69%) |
Sep 22, 2015 | 18.70 | 19.07 | 18.65 | 18.78 | 614,034 | -0.16(-0.84%) |
Sep 21, 2015 | 19.15 | 19.63 | 18.84 | 18.94 | 467,957 | +0.01(+0.05%) |
Sep 18, 2015 | 18.61 | 19.20 | 18.37 | 18.93 | 1,558,196 | +0.10(+0.53%) |
Sep 17, 2015 | 18.86 | 19.11 | 18.55 | 18.83 | 391,537 | -0.08(-0.42%) |
Sep 16, 2015 | 18.90 | 18.92 | 18.56 | 18.91 | 342,621 | +0.03(+0.16%) |
Sep 15, 2015 | 18.30 | 18.95 | 18.05 | 18.88 | 490,971 | +0.60(+3.28%) |
Sep 14, 2015 | 18.45 | 18.66 | 18.24 | 18.28 | 372,010 | -0.17(-0.92%) |
Sep 11, 2015 | 18.22 | 18.51 | 18.00 | 18.45 | 364,018 | +0.15(+0.82%) |
Sep 10, 2015 | 18.01 | 18.42 | 17.95 | 18.30 | 730,073 | +0.23(+1.27%) |
Sep 09, 2015 | 18.15 | 18.48 | 18.04 | 18.07 | 763,585 | +0.12(+0.67%) |
Sep 08, 2015 | 17.43 | 18.11 | 17.31 | 17.95 | 777,020 | +0.86(+5.03%) |
Sep 04, 2015 | 17.13 | 17.09 | 17.09 | 17.09 | 672,400 | -0.31(-1.78%) |
Sep 03, 2015 | 17.30 | 17.72 | 17.27 | 17.40 | 788,951 | +0.17(+0.99%) |
Sep 02, 2015 | 17.09 | 17.24 | 16.84 | 17.23 | 866,915 | +0.35(+2.07%) |
Sep 01, 2015 | 16.83 | 17.28 | 16.80 | 16.88 | 827,874 | -0.33(-1.92%) |
Aug 31, 2015 | 17.34 | 17.72 | 17.17 | 17.21 | 1,408,638 | -0.16(-0.92%) |
Aug 28, 2015 | 17.45 | 17.58 | 16.87 | 17.37 | 970,946 | -0.12(-0.69%) |
Aug 27, 2015 | 17.15 | 17.78 | 17.01 | 17.49 | 1,453,285 | +0.37(+2.16%) |
Aug 26, 2015 | 17.24 | 17.39 | 16.65 | 17.12 | 2,027,247 | +0.26(+1.54%) |
Aug 25, 2015 | 18.56 | 18.67 | 16.75 | 16.86 | 1,544,441 | -1.14(-6.33%) |
Aug 24, 2015 | 18.52 | 18.98 | 17.94 | 18.00 | 1,414,202 | -1.41(-7.26%) |
Aug 21, 2015 | 19.06 | 19.52 | 18.63 | 19.41 | 1,216,500 | -0.42(-2.12%) |
Aug 20, 2015 | 20.41 | 20.49 | 19.80 | 19.83 | 490,530 | -0.87(-4.20%) |
Aug 19, 2015 | 20.47 | 20.87 | 20.17 | 20.70 | 619,747 | +0.17(+0.83%) |
Aug 18, 2015 | 20.14 | 20.94 | 20.08 | 20.53 | 949,894 | +0.32(+1.58%) |
Aug 17, 2015 | 19.28 | 20.31 | 19.28 | 20.21 | 1,057,312 | +0.89(+4.61%) |
Aug 14, 2015 | 19.24 | 19.44 | 18.94 | 19.32 | 331,979 | +0.02(+0.10%) |
Aug 13, 2015 | 19.59 | 19.69 | 19.24 | 19.30 | 702,568 | -0.22(-1.13%) |
Aug 12, 2015 | 19.31 | 19.68 | 18.78 | 19.52 | 623,477 | +0.05(+0.26%) |
Aug 11, 2015 | 19.54 | 19.81 | 19.33 | 19.47 | 388,959 | -0.19(-0.97%) |
Aug 10, 2015 | 19.17 | 20.00 | 18.99 | 19.66 | 819,853 | +0.86(+4.57%) |
Aug 07, 2015 | 18.88 | 19.37 | 18.64 | 18.80 | 470,382 | -0.22(-1.16%) |
Aug 06, 2015 | 19.50 | 19.61 | 18.97 | 19.02 | 804,033 | -0.42(-2.16%) |
Aug 05, 2015 | 19.50 | 19.67 | 19.26 | 19.44 | 1,020,259 | +0.05(+0.26%) |
Aug 04, 2015 | 19.86 | 20.20 | 19.26 | 19.39 | 1,239,621 | -0.67(-3.34%) |
Aug 03, 2015 | 19.74 | 20.11 | 19.53 | 20.06 | 1,316,341 | +0.36(+1.83%) |
Jul 31, 2015 | 19.25 | 20.40 | 19.10 | 19.70 | 3,455,997 | +1.80(+10.06%) |
Jul 30, 2015 | 17.49 | 18.08 | 17.21 | 17.90 | 747,174 | +0.32(+1.82%) |
Jul 29, 2015 | 17.76 | 17.81 | 17.54 | 17.58 | 423,981 | -0.16(-0.90%) |
Jul 28, 2015 | 17.80 | 17.95 | 17.35 | 17.74 | 395,855 | +0.01(+0.06%) |
Jul 27, 2015 | 17.53 | 17.88 | 17.28 | 17.73 | 491,427 | +0.07(+0.40%) |
Jul 24, 2015 | 17.95 | 18.08 | 17.26 | 17.66 | 558,035 | -0.31(-1.73%) |
Jul 23, 2015 | 17.41 | 18.39 | 17.41 | 17.97 | 693,516 | +0.89(+5.21%) |
Jul 22, 2015 | 17.28 | 17.35 | 16.99 | 17.08 | 304,945 | -0.20(-1.16%) |
Jul 21, 2015 | 16.75 | 17.73 | 16.65 | 17.28 | 882,659 | +0.57(+3.41%) |
Jul 20, 2015 | 16.39 | 16.85 | 16.13 | 16.71 | 653,811 | +0.31(+1.89%) |
Jul 17, 2015 | 17.56 | 17.59 | 16.30 | 16.40 | 1,758,889 | -1.13(-6.45%) |
Jul 16, 2015 | 17.54 | 17.66 | 17.30 | 17.53 | 438,228 | +0.15(+0.86%) |
Jul 15, 2015 | 17.54 | 17.69 | 17.17 | 17.38 | 470,092 | -0.13(-0.74%) |
Jul 14, 2015 | 17.53 | 17.71 | 17.46 | 17.51 | 652,505 | -0.01(-0.06%) |
Jul 13, 2015 | 17.81 | 17.88 | 17.46 | 17.52 | 596,285 | -0.18(-1.02%) |
Jul 10, 2015 | 17.27 | 17.92 | 17.27 | 17.70 | 578,773 | +0.62(+3.63%) |
Jul 09, 2015 | 16.94 | 17.32 | 16.87 | 17.08 | 506,281 | +0.36(+2.15%) |
Jul 08, 2015 | 16.88 | 17.03 | 16.53 | 16.72 | 437,007 | -0.33(-1.94%) |
Jul 07, 2015 | 17.59 | 17.59 | 16.66 | 17.05 | 689,526 | -0.46(-2.63%) |
Jul 06, 2015 | 17.53 | 17.71 | 17.33 | 17.51 | 822,317 | -0.11(-0.62%) |
Jul 02, 2015 | 18.15 | 17.62 | 17.62 | 17.62 | 508,600 | -0.50(-2.76%) |