Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 17.20 | 17.40 | 17.12 | 17.38 | 72,429 | +0.38(+2.24%) |
Sep 29, 2015 | 17.08 | 17.20 | 16.86 | 17.00 | 128,525 | +0.01(+0.06%) |
Sep 28, 2015 | 17.43 | 17.43 | 16.98 | 16.99 | 101,776 | -0.62(-3.54%) |
Sep 25, 2015 | 17.81 | 17.81 | 17.50 | 17.61 | 449,470 | -0.01(-0.03%) |
Sep 24, 2015 | 17.41 | 17.70 | 17.28 | 17.62 | 269,183 | +0.09(+0.51%) |
Sep 23, 2015 | 17.83 | 17.91 | 17.51 | 17.53 | 273,295 | -0.26(-1.46%) |
Sep 22, 2015 | 17.66 | 17.96 | 17.65 | 17.79 | 107,567 | -0.17(-0.97%) |
Sep 21, 2015 | 18.07 | 18.11 | 17.88 | 17.96 | 120,987 | +0.08(+0.47%) |
Sep 18, 2015 | 18.11 | 18.17 | 17.80 | 17.88 | 103,141 | -0.65(-3.51%) |
Sep 17, 2015 | 18.55 | 18.87 | 18.42 | 18.53 | 68,121 | -0.02(-0.11%) |
Sep 16, 2015 | 18.16 | 18.55 | 18.16 | 18.55 | 166,184 | +0.53(+2.94%) |
Sep 15, 2015 | 17.89 | 18.07 | 17.89 | 18.02 | 121,460 | +0.21(+1.17%) |
Sep 14, 2015 | 17.91 | 17.91 | 17.71 | 17.81 | 123,181 | -0.12(-0.66%) |
Sep 11, 2015 | 18.00 | 18.02 | 17.74 | 17.93 | 104,936 | -0.19(-1.05%) |
Sep 10, 2015 | 18.11 | 18.21 | 17.87 | 18.12 | 109,980 | +0.08(+0.44%) |
Sep 09, 2015 | 18.50 | 18.74 | 18.01 | 18.04 | 73,513 | -0.37(-2.01%) |
Sep 08, 2015 | 18.34 | 18.44 | 18.11 | 18.41 | 63,240 | +0.24(+1.32%) |
Sep 04, 2015 | 18.20 | 18.17 | 18.17 | 18.17 | 103,000 | -0.31(-1.68%) |
Sep 03, 2015 | 18.51 | 18.86 | 18.37 | 18.48 | 103,912 | +0.07(+0.39%) |
Sep 02, 2015 | 18.55 | 18.55 | 18.00 | 18.41 | 229,325 | +0.18(+0.99%) |
Sep 01, 2015 | 18.46 | 18.58 | 18.12 | 18.23 | 206,516 | -0.77(-4.05%) |
Aug 31, 2015 | 18.60 | 19.02 | 18.26 | 19.00 | 345,899 | +0.29(+1.55%) |
Aug 28, 2015 | 18.28 | 18.91 | 18.28 | 18.71 | 184,564 | +0.38(+2.07%) |
Aug 27, 2015 | 17.82 | 18.34 | 17.80 | 18.33 | 374,095 | +0.94(+5.41%) |
Aug 26, 2015 | 17.26 | 17.43 | 16.93 | 17.39 | 201,936 | +0.53(+3.14%) |
Aug 25, 2015 | 17.81 | 17.81 | 16.86 | 16.86 | 233,038 | -0.24(-1.40%) |
Aug 24, 2015 | 17.35 | 17.75 | 16.93 | 17.10 | 464,714 | -0.92(-5.11%) |
Aug 21, 2015 | 18.50 | 18.65 | 18.02 | 18.02 | 613,773 | -0.63(-3.38%) |
Aug 20, 2015 | 19.01 | 19.13 | 18.65 | 18.65 | 339,985 | -0.46(-2.41%) |
Aug 19, 2015 | 19.55 | 19.55 | 19.00 | 19.11 | 201,518 | -0.54(-2.75%) |
Aug 18, 2015 | 19.65 | 19.74 | 19.54 | 19.65 | 60,175 | -0.06(-0.29%) |
Aug 17, 2015 | 19.63 | 19.82 | 19.55 | 19.71 | 72,808 | +0.03(+0.14%) |
Aug 14, 2015 | 19.81 | 19.90 | 19.66 | 19.68 | 52,626 | -0.08(-0.40%) |
Aug 13, 2015 | 19.94 | 19.97 | 19.73 | 19.76 | 112,573 | -0.30(-1.50%) |
Aug 12, 2015 | 19.56 | 20.09 | 19.53 | 20.06 | 120,221 | +0.38(+1.93%) |
Aug 11, 2015 | 19.23 | 19.71 | 19.21 | 19.68 | 201,575 | -0.02(-0.10%) |
Aug 10, 2015 | 19.11 | 19.70 | 19.11 | 19.70 | 59,736 | +0.64(+3.36%) |
Aug 07, 2015 | 19.31 | 19.50 | 19.00 | 19.06 | 182,601 | -0.37(-1.90%) |
Aug 06, 2015 | 19.04 | 19.45 | 18.85 | 19.43 | 209,495 | +0.35(+1.83%) |
Aug 05, 2015 | 19.35 | 19.57 | 19.08 | 19.08 | 260,402 | -0.15(-0.78%) |
Aug 04, 2015 | 19.33 | 19.55 | 19.15 | 19.23 | 107,326 | -0.10(-0.52%) |
Aug 03, 2015 | 19.58 | 19.62 | 19.28 | 19.33 | 300,353 | -0.38(-1.93%) |
Jul 31, 2015 | 20.11 | 20.11 | 19.70 | 19.71 | 171,420 | -0.54(-2.67%) |
Jul 30, 2015 | 20.36 | 20.39 | 20.14 | 20.25 | 96,472 | -0.12(-0.59%) |
Jul 29, 2015 | 20.04 | 20.38 | 19.94 | 20.37 | 304,525 | +0.33(+1.65%) |
Jul 28, 2015 | 19.54 | 20.14 | 19.50 | 20.04 | 166,365 | +0.57(+2.93%) |
Jul 27, 2015 | 19.55 | 19.70 | 19.40 | 19.47 | 209,258 | -0.30(-1.52%) |
Jul 24, 2015 | 20.20 | 20.20 | 19.70 | 19.77 | 216,477 | -0.40(-1.98%) |
Jul 23, 2015 | 20.25 | 20.38 | 20.03 | 20.17 | 114,817 | -0.05(-0.25%) |
Jul 22, 2015 | 20.35 | 20.41 | 20.19 | 20.22 | 163,503 | -0.17(-0.83%) |
Jul 21, 2015 | 20.36 | 20.55 | 20.33 | 20.39 | 92,712 | +0.03(+0.15%) |
Jul 20, 2015 | 20.65 | 20.65 | 20.34 | 20.36 | 151,897 | -0.29(-1.40%) |
Jul 17, 2015 | 20.88 | 20.88 | 20.57 | 20.65 | 141,709 | -0.24(-1.15%) |
Jul 16, 2015 | 21.02 | 21.06 | 20.86 | 20.89 | 72,486 | -0.03(-0.14%) |
Jul 15, 2015 | 21.21 | 21.25 | 20.84 | 20.92 | 256,103 | -0.39(-1.83%) |
Jul 14, 2015 | 21.05 | 21.35 | 21.00 | 21.31 | 99,938 | +0.21(+1.00%) |
Jul 13, 2015 | 20.99 | 21.13 | 20.97 | 21.10 | 103,281 | +0.14(+0.67%) |
Jul 10, 2015 | 20.97 | 21.12 | 20.88 | 20.96 | 182,467 | +0.09(+0.43%) |
Jul 09, 2015 | 21.03 | 21.15 | 20.87 | 20.87 | 81,339 | +0.08(+0.38%) |
Jul 08, 2015 | 21.07 | 21.22 | 20.70 | 20.79 | 239,989 | -0.44(-2.07%) |
Jul 07, 2015 | 20.99 | 21.28 | 20.69 | 21.23 | 207,331 | +0.21(+1.00%) |
Jul 06, 2015 | 21.08 | 21.23 | 20.96 | 21.02 | 2,662,318 | -0.31(-1.45%) |
Jul 02, 2015 | 21.34 | 21.33 | 21.33 | 21.33 | 98,900 | +0.07(+0.33%) |