Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 18.47 | 18.69 | 18.47 | 18.50 | 10,042 | +1.60(+9.47%) |
Sep 29, 2015 | 16.90 | 16.90 | 16.90 | 16.90 | 359 | +0.06(+0.38%) |
Sep 28, 2015 | 17.75 | 17.75 | 16.78 | 16.84 | 4,357 | -1.05(-5.89%) |
Sep 25, 2015 | 18.06 | 18.06 | 17.89 | 17.89 | 4,469 | -0.02(-0.11%) |
Sep 24, 2015 | 17.38 | 17.99 | 17.38 | 17.91 | 3,208 | -0.23(-1.27%) |
Sep 23, 2015 | 18.16 | 18.16 | 18.14 | 18.14 | 876 | -0.49(-2.64%) |
Sep 22, 2015 | 18.74 | 18.74 | 18.50 | 18.63 | 8,452 | -0.77(-3.95%) |
Sep 21, 2015 | 19.66 | 19.66 | 19.31 | 19.40 | 11,127 | -1.44(-6.90%) |
Sep 18, 2015 | 20.78 | 20.98 | 20.72 | 20.83 | 3,787 | -0.57(-2.66%) |
Sep 17, 2015 | 20.86 | 21.57 | 20.86 | 21.40 | 2,583 | +0.35(+1.68%) |
Sep 16, 2015 | 20.47 | 21.10 | 20.47 | 21.05 | 13,982 | +2.20(+11.65%) |
Sep 15, 2015 | 18.52 | 18.95 | 18.52 | 18.85 | 7,755 | +0.72(+3.99%) |
Sep 14, 2015 | 18.15 | 18.15 | 18.12 | 18.13 | 1,802 | -0.52(-2.81%) |
Sep 11, 2015 | 18.23 | 18.65 | 18.23 | 18.65 | 1,604 | +0.10(+0.54%) |
Sep 10, 2015 | 18.20 | 18.59 | 18.20 | 18.56 | 4,299 | +0.58(+3.22%) |
Sep 09, 2015 | 18.40 | 18.42 | 17.98 | 17.98 | 7,459 | +0.92(+5.41%) |
Sep 08, 2015 | 16.98 | 17.05 | 16.96 | 17.05 | 1,664 | +1.01(+6.31%) |
Sep 04, 2015 | 16.68 | 16.04 | 16.04 | 16.04 | 2,876 | -1.83(-10.26%) |
Sep 03, 2015 | 17.88 | 17.88 | 17.88 | 17.88 | 754 | +0.27(+1.56%) |
Sep 02, 2015 | 17.42 | 17.60 | 17.42 | 17.60 | 1,106 | +0.76(+4.54%) |
Sep 01, 2015 | 17.15 | 17.24 | 16.83 | 16.84 | 7,491 | -1.19(-6.62%) |
Aug 31, 2015 | 17.92 | 18.12 | 17.71 | 18.03 | 12,204 | -0.12(-0.65%) |
Aug 28, 2015 | 18.17 | 18.29 | 18.01 | 18.15 | 8,506 | +0.24(+1.36%) |
Aug 27, 2015 | 17.85 | 18.38 | 17.74 | 17.90 | 13,941 | +0.89(+5.21%) |
Aug 26, 2015 | 16.55 | 17.05 | 16.42 | 17.02 | 10,524 | +0.41(+2.50%) |
Aug 25, 2015 | 17.00 | 17.20 | 16.60 | 16.60 | 9,218 | +1.83(+12.42%) |
Aug 24, 2015 | 13.49 | 15.99 | 12.95 | 14.77 | 26,502 | -1.03(-6.52%) |
Aug 21, 2015 | 16.77 | 16.77 | 15.80 | 15.80 | 8,755 | -1.16(-6.82%) |
Aug 20, 2015 | 17.17 | 17.17 | 16.90 | 16.96 | 6,669 | -1.27(-6.94%) |
Aug 19, 2015 | 18.35 | 18.35 | 18.08 | 18.22 | 12,396 | -0.39(-2.09%) |
Aug 18, 2015 | 18.62 | 18.64 | 18.61 | 18.61 | 2,489 | -0.38(-1.99%) |
Aug 17, 2015 | 18.84 | 19.07 | 18.77 | 18.99 | 7,261 | -0.81(-4.11%) |
Aug 14, 2015 | 20.01 | 20.01 | 19.79 | 19.80 | 5,800 | +0.00(+0.00%) |
Aug 13, 2015 | 19.64 | 19.86 | 19.58 | 19.80 | 4,342 | +0.52(+2.67%) |
Aug 12, 2015 | 19.14 | 19.29 | 19.14 | 19.29 | 2,695 | -0.19(-0.97%) |
Aug 11, 2015 | 19.65 | 19.65 | 19.31 | 19.48 | 6,270 | -2.11(-9.76%) |
Aug 10, 2015 | 21.19 | 21.58 | 21.10 | 21.58 | 4,505 | +0.68(+3.27%) |
Aug 07, 2015 | 20.82 | 20.90 | 20.78 | 20.90 | 2,313 | -0.33(-1.57%) |
Aug 06, 2015 | 21.45 | 21.45 | 21.23 | 21.23 | 1,256 | -0.42(-1.94%) |
Aug 05, 2015 | 21.96 | 21.96 | 21.66 | 21.66 | 2,731 | -0.40(-1.80%) |
Aug 04, 2015 | 22.33 | 22.40 | 21.93 | 22.05 | 4,327 | +0.69(+3.25%) |
Aug 03, 2015 | 21.93 | 21.93 | 21.36 | 21.36 | 6,890 | -1.07(-4.79%) |
Jul 31, 2015 | 22.60 | 22.71 | 22.35 | 22.43 | 3,044 | +0.64(+2.92%) |
Jul 30, 2015 | 22.05 | 22.05 | 21.75 | 21.80 | 3,384 | -1.78(-7.53%) |
Jul 29, 2015 | 23.57 | 23.87 | 23.57 | 23.57 | 1,737 | +0.42(+1.80%) |
Jul 28, 2015 | 22.73 | 23.23 | 22.73 | 23.16 | 1,747 | +0.98(+4.40%) |
Jul 27, 2015 | 22.14 | 22.32 | 22.14 | 22.18 | 1,778 | +0.54(+2.51%) |
Jul 24, 2015 | 22.59 | 22.59 | 21.64 | 21.64 | 7,466 | -1.40(-6.08%) |
Jul 23, 2015 | 23.50 | 23.50 | 23.03 | 23.04 | 10,201 | -0.77(-3.23%) |
Jul 22, 2015 | 23.95 | 24.06 | 23.62 | 23.81 | 3,356 | -0.87(-3.52%) |
Jul 21, 2015 | 24.76 | 24.76 | 24.67 | 24.67 | 476 | +0.32(+1.30%) |
Jul 20, 2015 | 24.45 | 24.45 | 23.98 | 24.36 | 5,597 | -0.60(-2.40%) |
Jul 17, 2015 | 24.96 | 25.04 | 24.93 | 24.96 | 1,649 | -0.84(-3.25%) |
Jul 16, 2015 | 25.25 | 26.03 | 25.25 | 25.80 | 2,345 | +1.03(+4.16%) |
Jul 15, 2015 | 25.13 | 25.13 | 24.67 | 24.76 | 3,964 | -0.55(-2.18%) |
Jul 14, 2015 | 25.13 | 25.32 | 25.13 | 25.32 | 1,051 | -0.80(-3.05%) |
Jul 13, 2015 | 26.21 | 26.21 | 26.01 | 26.11 | 4,688 | +0.01(+0.03%) |
Jul 10, 2015 | 26.05 | 26.17 | 25.96 | 26.10 | 3,204 | +0.86(+3.40%) |
Jul 09, 2015 | 25.46 | 26.01 | 25.24 | 25.24 | 2,263 | +0.83(+3.41%) |
Jul 08, 2015 | 24.96 | 24.96 | 24.41 | 24.41 | 2,223 | -1.72(-6.58%) |
Jul 07, 2015 | 26.11 | 26.13 | 25.29 | 26.13 | 3,933 | -0.64(-2.39%) |
Jul 06, 2015 | 27.46 | 27.96 | 26.58 | 26.77 | 19,725 | -2.82(-9.53%) |
Jul 02, 2015 | 29.72 | 29.59 | 29.59 | 29.59 | 2,655 | +0.22(+0.74%) |