Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 14.39 | 14.75 | 14.33 | 14.72 | 945,389 | +0.39(+2.75%) |
Sep 29, 2015 | 14.81 | 14.85 | 14.09 | 14.33 | 1,285,018 | -0.52(-3.52%) |
Sep 28, 2015 | 15.17 | 15.17 | 14.74 | 14.85 | 1,605,328 | -0.31(-2.04%) |
Sep 25, 2015 | 15.24 | 15.32 | 14.89 | 15.16 | 2,379,977 | -0.05(-0.34%) |
Sep 24, 2015 | 15.22 | 15.26 | 14.78 | 15.21 | 1,004,273 | -0.18(-1.17%) |
Sep 23, 2015 | 15.61 | 15.61 | 15.08 | 15.39 | 880,588 | -0.21(-1.32%) |
Sep 22, 2015 | 15.89 | 15.89 | 15.43 | 15.59 | 612,578 | -0.43(-2.67%) |
Sep 21, 2015 | 15.98 | 16.18 | 15.87 | 16.02 | 490,717 | +0.03(+0.21%) |
Sep 18, 2015 | 16.07 | 16.07 | 15.65 | 15.99 | 1,147,246 | -0.23(-1.43%) |
Sep 17, 2015 | 16.35 | 16.75 | 16.15 | 16.22 | 1,076,276 | -0.29(-1.76%) |
Sep 16, 2015 | 16.30 | 16.51 | 16.08 | 16.51 | 535,149 | +0.25(+1.53%) |
Sep 15, 2015 | 16.07 | 16.29 | 16.00 | 16.26 | 651,210 | +0.27(+1.66%) |
Sep 14, 2015 | 16.20 | 16.20 | 15.88 | 16.00 | 406,942 | -0.19(-1.16%) |
Sep 11, 2015 | 16.18 | 16.33 | 16.00 | 16.18 | 449,685 | -0.13(-0.79%) |
Sep 10, 2015 | 16.35 | 16.42 | 16.17 | 16.31 | 1,033,650 | -0.09(-0.57%) |
Sep 09, 2015 | 16.80 | 16.99 | 16.38 | 16.41 | 935,208 | -0.32(-1.90%) |
Sep 08, 2015 | 16.36 | 16.75 | 16.19 | 16.72 | 807,264 | +0.61(+3.77%) |
Sep 04, 2015 | 16.07 | 16.12 | 16.12 | 16.12 | 482,493 | -0.17(-1.05%) |
Sep 03, 2015 | 16.30 | 16.54 | 16.02 | 16.29 | 844,737 | +0.09(+0.58%) |
Sep 02, 2015 | 15.90 | 16.20 | 15.66 | 16.19 | 2,752,584 | +0.51(+3.22%) |
Sep 01, 2015 | 15.69 | 15.94 | 15.53 | 15.69 | 1,203,673 | -0.23(-1.45%) |
Aug 31, 2015 | 16.29 | 16.32 | 15.85 | 15.92 | 843,638 | -0.40(-2.47%) |
Aug 28, 2015 | 16.07 | 16.42 | 16.00 | 16.32 | 990,380 | +0.22(+1.38%) |
Aug 27, 2015 | 15.67 | 16.24 | 15.66 | 16.10 | 2,212,233 | +0.66(+4.27%) |
Aug 26, 2015 | 15.47 | 15.71 | 15.35 | 15.44 | 1,738,883 | +0.27(+1.75%) |
Aug 25, 2015 | 15.82 | 16.03 | 15.11 | 15.17 | 2,083,168 | -0.32(-2.05%) |
Aug 24, 2015 | 15.42 | 16.09 | 13.15 | 15.49 | 2,396,645 | -0.65(-4.03%) |
Aug 21, 2015 | 15.96 | 16.29 | 15.89 | 16.14 | 1,854,945 | -0.01(-0.05%) |
Aug 20, 2015 | 16.65 | 16.65 | 15.97 | 16.15 | 1,787,813 | -0.54(-3.23%) |
Aug 19, 2015 | 17.05 | 17.09 | 16.69 | 16.69 | 1,196,516 | -0.45(-2.65%) |
Aug 18, 2015 | 16.79 | 17.45 | 16.78 | 17.14 | 902,889 | -0.44(-2.48%) |
Aug 17, 2015 | 17.66 | 17.69 | 17.46 | 17.58 | 826,852 | -0.16(-0.92%) |
Aug 14, 2015 | 17.44 | 17.74 | 17.29 | 17.74 | 993,369 | -0.25(-1.38%) |
Aug 13, 2015 | 18.20 | 18.20 | 17.56 | 17.99 | 534,235 | +0.15(+0.82%) |
Aug 12, 2015 | 17.84 | 17.92 | 17.32 | 17.85 | 733,212 | -0.08(-0.43%) |
Aug 11, 2015 | 18.52 | 18.63 | 17.82 | 17.92 | 1,114,942 | -0.84(-4.48%) |
Aug 10, 2015 | 18.18 | 18.88 | 18.18 | 18.76 | 1,346,973 | +0.62(+3.40%) |
Aug 07, 2015 | 17.27 | 18.33 | 17.16 | 18.15 | 1,876,728 | +0.89(+5.16%) |
Aug 06, 2015 | 17.21 | 17.33 | 16.96 | 17.26 | 964,855 | -0.07(-0.40%) |
Aug 05, 2015 | 17.74 | 17.82 | 17.21 | 17.32 | 701,280 | -0.27(-1.56%) |
Aug 04, 2015 | 17.47 | 17.68 | 17.43 | 17.60 | 553,705 | +0.16(+0.93%) |
Aug 03, 2015 | 17.64 | 18.05 | 17.39 | 17.44 | 698,721 | -0.19(-1.07%) |
Jul 31, 2015 | 17.74 | 17.86 | 17.58 | 17.62 | 576,479 | -0.09(-0.48%) |
Jul 30, 2015 | 17.50 | 17.71 | 17.36 | 17.71 | 1,003,999 | +0.21(+1.17%) |
Jul 29, 2015 | 18.04 | 18.04 | 17.43 | 17.50 | 839,310 | +0.06(+0.34%) |
Jul 28, 2015 | 17.34 | 17.67 | 17.20 | 17.44 | 1,700,397 | +0.15(+0.89%) |
Jul 27, 2015 | 17.20 | 17.57 | 17.15 | 17.29 | 1,544,766 | -0.15(-0.88%) |
Jul 24, 2015 | 17.69 | 17.69 | 17.20 | 17.44 | 1,924,945 | -0.29(-1.64%) |
Jul 23, 2015 | 18.12 | 18.27 | 17.32 | 17.74 | 1,162,708 | -0.44(-2.40%) |
Jul 22, 2015 | 18.68 | 18.84 | 17.95 | 18.17 | 1,307,910 | -0.55(-2.93%) |
Jul 21, 2015 | 18.52 | 18.89 | 18.52 | 18.72 | 788,005 | +0.05(+0.28%) |
Jul 20, 2015 | 19.00 | 19.05 | 18.59 | 18.67 | 3,340,620 | -0.32(-1.67%) |
Jul 17, 2015 | 18.90 | 19.12 | 18.76 | 18.99 | 752,412 | +0.05(+0.27%) |
Jul 16, 2015 | 19.11 | 19.24 | 18.82 | 18.94 | 568,170 | -0.16(-0.85%) |
Jul 15, 2015 | 19.26 | 19.36 | 19.04 | 19.10 | 695,253 | -0.06(-0.31%) |
Jul 14, 2015 | 18.82 | 19.37 | 18.82 | 19.16 | 770,574 | +0.31(+1.64%) |
Jul 13, 2015 | 19.00 | 19.00 | 18.74 | 18.85 | 604,166 | +0.13(+0.69%) |
Jul 10, 2015 | 18.58 | 18.78 | 18.55 | 18.72 | 1,307,120 | +0.32(+1.72%) |
Jul 09, 2015 | 18.40 | 18.50 | 18.26 | 18.40 | 787,516 | +0.19(+1.03%) |
Jul 08, 2015 | 18.58 | 18.58 | 18.06 | 18.22 | 630,789 | -0.50(-2.66%) |
Jul 07, 2015 | 18.75 | 18.77 | 18.22 | 18.71 | 1,217,910 | -0.11(-0.59%) |
Jul 06, 2015 | 18.91 | 18.94 | 18.64 | 18.82 | 740,152 | -0.15(-0.81%) |
Jul 02, 2015 | 18.90 | 18.98 | 18.98 | 18.98 | 708,216 | +0.10(+0.54%) |