Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 17.30 | 17.47 | 17.27 | 17.45 | 6,916,157 | +0.59(+3.48%) |
Sep 29, 2015 | 16.79 | 16.93 | 16.77 | 16.86 | 6,348,722 | +0.25(+1.53%) |
Sep 28, 2015 | 16.75 | 16.79 | 16.55 | 16.61 | 5,732,679 | -0.30(-1.76%) |
Sep 25, 2015 | 17.07 | 17.08 | 16.85 | 16.91 | 3,539,343 | -0.03(-0.15%) |
Sep 24, 2015 | 16.80 | 16.97 | 16.66 | 16.93 | 5,131,492 | +0.08(+0.47%) |
Sep 23, 2015 | 16.96 | 17.04 | 16.85 | 16.85 | 4,074,579 | -0.05(-0.31%) |
Sep 22, 2015 | 16.91 | 16.95 | 16.82 | 16.91 | 5,573,714 | -0.47(-2.72%) |
Sep 21, 2015 | 17.41 | 17.46 | 17.33 | 17.38 | 3,573,378 | +0.22(+1.31%) |
Sep 18, 2015 | 17.30 | 17.40 | 17.12 | 17.16 | 7,331,544 | -0.25(-1.45%) |
Sep 17, 2015 | 17.21 | 17.72 | 17.15 | 17.41 | 8,972,097 | +0.09(+0.50%) |
Sep 16, 2015 | 17.13 | 17.37 | 17.09 | 17.32 | 6,831,004 | +0.26(+1.53%) |
Sep 15, 2015 | 16.97 | 17.11 | 16.91 | 17.06 | 3,657,426 | +0.10(+0.62%) |
Sep 14, 2015 | 16.92 | 16.98 | 16.86 | 16.95 | 3,817,017 | +0.03(+0.21%) |
Sep 11, 2015 | 16.70 | 16.93 | 16.70 | 16.92 | 3,043,093 | +0.17(+0.99%) |
Sep 10, 2015 | 16.69 | 16.82 | 16.65 | 16.75 | 3,324,818 | +0.20(+1.21%) |
Sep 09, 2015 | 16.86 | 16.89 | 16.53 | 16.55 | 6,211,532 | -0.09(-0.52%) |
Sep 08, 2015 | 16.58 | 16.64 | 16.47 | 16.64 | 5,548,767 | +0.36(+2.19%) |
Sep 04, 2015 | 16.31 | 16.28 | 16.28 | 16.28 | 8,350,291 | -0.68(-4.00%) |
Sep 03, 2015 | 16.98 | 17.10 | 16.91 | 16.96 | 7,442,602 | +0.20(+1.19%) |
Sep 02, 2015 | 16.77 | 16.80 | 16.64 | 16.76 | 4,906,980 | +0.22(+1.32%) |
Sep 01, 2015 | 16.72 | 16.78 | 16.50 | 16.55 | 10,304,097 | -0.57(-3.31%) |
Aug 31, 2015 | 17.13 | 17.17 | 17.02 | 17.11 | 4,337,332 | -0.13(-0.76%) |
Aug 28, 2015 | 17.31 | 17.36 | 17.18 | 17.24 | 7,014,262 | -0.20(-1.15%) |
Aug 27, 2015 | 17.25 | 17.47 | 17.18 | 17.44 | 11,305,359 | +0.46(+2.72%) |
Aug 26, 2015 | 16.79 | 17.02 | 16.62 | 16.98 | 9,043,966 | +0.47(+2.85%) |
Aug 25, 2015 | 17.03 | 17.11 | 16.48 | 16.51 | 6,940,891 | +1.04(+6.76%) |
Aug 24, 2015 | 15.86 | 16.43 | 15.47 | 15.47 | 14,060,526 | -1.96(-11.24%) |
Aug 21, 2015 | 17.82 | 17.82 | 17.43 | 17.43 | 14,727,821 | -0.62(-3.43%) |
Aug 20, 2015 | 18.20 | 18.20 | 18.03 | 18.04 | 8,186,726 | -0.54(-2.91%) |
Aug 19, 2015 | 18.65 | 18.73 | 18.49 | 18.58 | 5,959,350 | +0.03(+0.19%) |
Aug 18, 2015 | 18.57 | 18.59 | 18.53 | 18.55 | 1,997,054 | -0.06(-0.33%) |
Aug 17, 2015 | 18.57 | 18.66 | 18.54 | 18.61 | 3,255,688 | -0.21(-1.11%) |
Aug 14, 2015 | 18.76 | 18.83 | 18.73 | 18.82 | 6,342,221 | +0.39(+2.13%) |
Aug 13, 2015 | 18.40 | 18.50 | 18.33 | 18.43 | 4,958,455 | -0.03(-0.14%) |
Aug 12, 2015 | 18.56 | 18.64 | 18.36 | 18.45 | 9,131,743 | -0.50(-2.62%) |
Aug 11, 2015 | 18.98 | 19.01 | 18.88 | 18.95 | 4,388,076 | -0.41(-2.11%) |
Aug 10, 2015 | 19.27 | 19.38 | 19.25 | 19.36 | 4,635,885 | -0.03(-0.18%) |
Aug 07, 2015 | 19.36 | 19.40 | 19.30 | 19.39 | 5,436,583 | +0.07(+0.36%) |
Aug 06, 2015 | 19.42 | 19.46 | 19.30 | 19.32 | 6,567,577 | -0.09(-0.45%) |
Aug 05, 2015 | 19.48 | 19.51 | 19.38 | 19.41 | 7,237,802 | +0.13(+0.68%) |
Aug 04, 2015 | 19.30 | 19.39 | 19.22 | 19.28 | 6,139,803 | +0.14(+0.73%) |
Aug 03, 2015 | 19.23 | 19.26 | 19.09 | 19.14 | 6,966,910 | -0.12(-0.63%) |
Jul 31, 2015 | 19.26 | 19.35 | 19.19 | 19.26 | 7,040,230 | +0.22(+1.14%) |
Jul 30, 2015 | 19.01 | 19.07 | 18.94 | 19.04 | 4,071,337 | +0.12(+0.64%) |
Jul 29, 2015 | 18.86 | 19.02 | 18.86 | 18.92 | 6,073,617 | +0.14(+0.74%) |
Jul 28, 2015 | 18.77 | 18.84 | 18.70 | 18.78 | 3,517,655 | +0.04(+0.23%) |
Jul 27, 2015 | 18.79 | 18.81 | 18.68 | 18.74 | 8,868,662 | -0.36(-1.87%) |
Jul 24, 2015 | 19.20 | 19.23 | 19.04 | 19.10 | 4,624,830 | -0.22(-1.13%) |
Jul 23, 2015 | 19.49 | 19.50 | 19.31 | 19.31 | 5,289,030 | -0.17(-0.89%) |
Jul 22, 2015 | 19.55 | 19.55 | 19.45 | 19.49 | 3,430,670 | +0.25(+1.31%) |
Jul 21, 2015 | 19.36 | 19.37 | 19.24 | 19.24 | 3,035,370 | -0.13(-0.67%) |
Jul 20, 2015 | 19.41 | 19.44 | 19.29 | 19.37 | 3,270,061 | -0.12(-0.63%) |
Jul 17, 2015 | 19.52 | 19.56 | 19.45 | 19.49 | 5,007,489 | -0.03(-0.18%) |
Jul 16, 2015 | 19.49 | 19.54 | 19.43 | 19.52 | 5,237,517 | +0.34(+1.77%) |
Jul 15, 2015 | 19.23 | 19.30 | 19.17 | 19.18 | 4,013,472 | -0.05(-0.27%) |
Jul 14, 2015 | 19.16 | 19.27 | 19.13 | 19.24 | 3,440,484 | +0.07(+0.36%) |
Jul 13, 2015 | 19.11 | 19.22 | 19.10 | 19.17 | 4,056,926 | +0.14(+0.73%) |
Jul 10, 2015 | 18.97 | 19.03 | 18.85 | 19.03 | 7,443,045 | +0.28(+1.49%) |
Jul 09, 2015 | 18.90 | 18.91 | 18.73 | 18.75 | 4,423,703 | +0.05(+0.28%) |
Jul 08, 2015 | 18.89 | 18.94 | 18.68 | 18.70 | 9,624,807 | -0.54(-2.81%) |
Jul 07, 2015 | 19.20 | 19.31 | 19.09 | 19.24 | 6,929,254 | -0.12(-0.63%) |
Jul 06, 2015 | 19.29 | 19.45 | 19.26 | 19.36 | 6,188,690 | +0.11(+0.59%) |
Jul 02, 2015 | 19.20 | 19.25 | 19.25 | 19.25 | 3,704,899 | +0.13(+0.68%) |