Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 22.56 | 22.80 | 21.72 | 22.08 | 475 | -0.36(-1.60%) |
Aug 28, 2015 | 22.08 | 22.92 | 21.36 | 22.44 | 1,574 | +0.36(+1.63%) |
Aug 27, 2015 | 21.12 | 22.68 | 21.12 | 22.08 | 5,002 | +1.20(+5.75%) |
Aug 26, 2015 | 21.00 | 21.36 | 19.56 | 20.88 | 2,776 | +0.12(+0.58%) |
Aug 25, 2015 | 22.80 | 24.36 | 20.40 | 20.76 | 9,525 | -1.20(-5.46%) |
Aug 24, 2015 | 21.00 | 22.08 | 20.40 | 21.96 | 6,668 | -0.96(-4.19%) |
Aug 21, 2015 | 24.00 | 24.00 | 22.08 | 22.92 | 5,295 | -1.08(-4.50%) |
Aug 20, 2015 | 24.00 | 24.60 | 23.56 | 24.00 | 1,334 | -0.60(-2.43%) |
Aug 19, 2015 | 24.24 | 24.96 | 24.12 | 24.60 | 1,325 | +0.00(+0.00%) |
Aug 18, 2015 | 26.88 | 26.88 | 24.36 | 24.60 | 26,960 | -2.64(-9.69%) |
Aug 17, 2015 | 26.64 | 27.48 | 26.64 | 27.24 | 8,366 | +0.24(+0.89%) |
Aug 14, 2015 | 27.00 | 27.48 | 26.52 | 27.00 | 4,969 | -0.24(-0.88%) |
Aug 13, 2015 | 28.20 | 28.56 | 27.00 | 27.24 | 1,720 | -0.24(-0.87%) |
Aug 12, 2015 | 27.12 | 28.08 | 26.76 | 27.48 | 2,804 | +0.00(+0.00%) |
Aug 11, 2015 | 27.36 | 27.60 | 26.88 | 27.48 | 1,909 | -0.12(-0.43%) |
Aug 10, 2015 | 28.68 | 28.68 | 26.88 | 27.60 | 13,067 | -0.48(-1.71%) |
Aug 07, 2015 | 29.87 | 29.87 | 27.72 | 28.08 | 13,417 | -0.60(-2.09%) |
Aug 06, 2015 | 29.40 | 29.88 | 28.21 | 28.68 | 18,410 | -1.08(-3.63%) |
Aug 05, 2015 | 30.48 | 30.48 | 29.64 | 29.76 | 6,966 | -0.72(-2.36%) |
Aug 04, 2015 | 30.00 | 30.60 | 29.40 | 30.48 | 6,701 | +0.36(+1.20%) |
Aug 03, 2015 | 31.08 | 31.32 | 29.88 | 30.12 | 2,206 | -1.08(-3.46%) |
Jul 31, 2015 | 30.48 | 31.32 | 30.48 | 31.20 | 1,183 | +0.36(+1.17%) |
Jul 30, 2015 | 30.48 | 31.56 | 30.36 | 30.84 | 3,641 | -0.60(-1.91%) |
Jul 29, 2015 | 30.60 | 31.64 | 30.12 | 31.44 | 1,918 | +0.84(+2.75%) |
Jul 28, 2015 | 30.26 | 31.56 | 30.12 | 30.60 | 5,818 | +0.60(+2.00%) |
Jul 27, 2015 | 28.56 | 30.48 | 28.56 | 30.00 | 9,738 | +0.36(+1.21%) |
Jul 24, 2015 | 31.20 | 31.32 | 29.40 | 29.64 | 11,845 | -1.44(-4.63%) |
Jul 23, 2015 | 32.40 | 32.40 | 30.72 | 31.08 | 6,616 | -0.96(-3.00%) |
Jul 22, 2015 | 31.36 | 32.34 | 31.20 | 32.04 | 1,129 | +0.24(+0.75%) |
Jul 21, 2015 | 32.04 | 33.00 | 30.90 | 31.80 | 3,637 | -0.84(-2.57%) |
Jul 20, 2015 | 35.64 | 35.64 | 30.60 | 32.64 | 30,185 | -4.44(-11.97%) |
Jul 17, 2015 | 36.60 | 39.60 | 36.24 | 37.08 | 13,810 | +0.36(+0.98%) |
Jul 16, 2015 | 34.32 | 38.76 | 33.72 | 36.72 | 11,442 | +2.52(+7.37%) |
Jul 15, 2015 | 35.64 | 35.64 | 32.40 | 34.20 | 4,763 | -0.48(-1.38%) |
Jul 14, 2015 | 34.08 | 36.00 | 31.80 | 34.68 | 4,763 | +0.24(+0.70%) |
Jul 13, 2015 | 33.00 | 34.80 | 32.79 | 34.44 | 7,902 | +1.92(+5.90%) |
Jul 10, 2015 | 33.12 | 33.24 | 31.56 | 32.52 | 11,381 | +0.72(+2.26%) |
Jul 09, 2015 | 32.40 | 34.80 | 31.80 | 31.80 | 13,346 | +1.20(+3.92%) |
Jul 08, 2015 | 30.24 | 32.76 | 28.20 | 30.60 | 24,463 | -2.88(-8.60%) |
Jul 07, 2015 | 37.80 | 38.28 | 30.00 | 33.48 | 52,116 | -5.28(-13.62%) |
Jul 06, 2015 | 39.36 | 39.60 | 36.00 | 38.76 | 19,619 | -1.44(-3.58%) |
Jul 02, 2015 | 39.48 | 40.20 | 40.20 | 40.20 | 9,558 | +0.96(+2.45%) |
Jul 01, 2015 | 39.48 | 40.80 | 38.76 | 39.24 | 5,137 | -0.12(-0.30%) |
Jun 30, 2015 | 37.20 | 40.20 | 36.96 | 39.36 | 13,035 | +1.92(+5.13%) |
Jun 29, 2015 | 41.28 | 41.40 | 37.44 | 37.44 | 18,286 | -2.28(-5.74%) |
Jun 26, 2015 | 40.56 | 41.28 | 39.36 | 39.72 | 8,097 | -0.36(-0.90%) |
Jun 25, 2015 | 42.48 | 42.48 | 39.96 | 40.08 | 15,439 | -2.16(-5.11%) |
Jun 24, 2015 | 41.16 | 42.72 | 41.16 | 42.24 | 8,736 | +1.44(+3.53%) |
Jun 23, 2015 | 41.64 | 42.12 | 40.80 | 40.80 | 6,099 | -1.20(-2.86%) |
Jun 22, 2015 | 40.32 | 42.00 | 40.20 | 42.00 | 8,202 | +2.28(+5.74%) |
Jun 19, 2015 | 42.48 | 42.48 | 39.60 | 39.72 | 13,738 | -1.44(-3.50%) |
Jun 18, 2015 | 41.88 | 42.48 | 40.92 | 41.16 | 9,853 | -0.24(-0.58%) |
Jun 17, 2015 | 42.96 | 44.04 | 41.40 | 41.40 | 17,331 | -1.20(-2.82%) |
Jun 16, 2015 | 42.96 | 44.04 | 42.00 | 42.60 | 11,197 | -1.32(-3.01%) |
Jun 15, 2015 | 46.20 | 46.68 | 43.44 | 43.92 | 18,554 | -2.04(-4.44%) |
Jun 12, 2015 | 43.44 | 47.40 | 43.44 | 45.96 | 55,040 | +1.56(+3.51%) |
Jun 11, 2015 | 50.40 | 54.00 | 42.96 | 44.40 | 593,562 | +5.16(+13.15%) |
Jun 10, 2015 | 40.56 | 42.12 | 39.00 | 39.24 | 8,405 | -1.44(-3.54%) |
Jun 09, 2015 | 40.92 | 41.40 | 40.20 | 40.68 | 2,060 | -0.84(-2.02%) |
Jun 08, 2015 | 40.80 | 41.88 | 39.60 | 41.52 | 3,392 | +0.60(+1.47%) |
Jun 05, 2015 | 38.04 | 42.00 | 38.04 | 40.92 | 12,095 | +2.88(+7.57%) |
Jun 04, 2015 | 38.52 | 38.52 | 37.80 | 38.04 | 1,227 | -0.84(-2.16%) |
Jun 03, 2015 | 38.71 | 38.88 | 38.52 | 38.88 | 1,135 | +0.57(+1.49%) |
Jun 02, 2015 | 38.76 | 39.00 | 38.16 | 38.31 | 1,122 | +0.03(+0.08%) |