Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 24.00 | 24.00 | 22.80 | 23.95 | 10,892 | +0.40(+1.70%) |
Sep 29, 2015 | 24.65 | 24.65 | 23.40 | 23.55 | 6,560 | -0.50(-2.08%) |
Sep 28, 2015 | 24.04 | 24.42 | 23.32 | 24.05 | 6,680 | -0.58(-2.35%) |
Sep 25, 2015 | 24.16 | 25.38 | 24.16 | 24.63 | 10,654 | +0.23(+0.94%) |
Sep 24, 2015 | 23.38 | 24.46 | 22.39 | 24.40 | 11,554 | +0.60(+2.52%) |
Sep 23, 2015 | 25.11 | 25.55 | 23.40 | 23.80 | 17,171 | -1.26(-5.03%) |
Sep 22, 2015 | 24.72 | 25.73 | 23.91 | 25.06 | 9,885 | +0.41(+1.66%) |
Sep 21, 2015 | 25.37 | 28.70 | 24.19 | 24.65 | 14,036 | -1.19(-4.61%) |
Sep 18, 2015 | 26.71 | 27.29 | 25.48 | 25.84 | 17,180 | -1.37(-5.03%) |
Sep 17, 2015 | 26.64 | 29.12 | 26.55 | 27.21 | 7,977 | +0.57(+2.14%) |
Sep 16, 2015 | 26.55 | 27.23 | 24.98 | 26.64 | 9,577 | -0.97(-3.51%) |
Sep 15, 2015 | 25.55 | 30.01 | 25.55 | 27.61 | 18,219 | +1.58(+6.07%) |
Sep 14, 2015 | 28.55 | 28.55 | 24.80 | 26.03 | 17,834 | -2.77(-9.62%) |
Sep 11, 2015 | 24.51 | 30.50 | 24.32 | 28.80 | 23,453 | +3.80(+15.20%) |
Sep 10, 2015 | 27.63 | 27.63 | 22.12 | 25.00 | 74,580 | -2.22(-8.16%) |
Sep 09, 2015 | 30.96 | 30.96 | 26.40 | 27.22 | 27,116 | -3.03(-10.02%) |
Sep 08, 2015 | 32.60 | 33.00 | 30.00 | 30.25 | 13,285 | -2.35(-7.21%) |
Sep 04, 2015 | 35.00 | 32.60 | 32.60 | 32.60 | 9,500 | -2.97(-8.35%) |
Sep 03, 2015 | 38.17 | 40.35 | 34.60 | 35.57 | 12,601 | -3.43(-8.79%) |
Sep 02, 2015 | 39.82 | 43.09 | 37.50 | 39.00 | 16,380 | -0.53(-1.34%) |
Sep 01, 2015 | 38.45 | 42.50 | 38.03 | 39.53 | 21,577 | +1.04(+2.70%) |
Aug 31, 2015 | 36.00 | 40.20 | 34.51 | 38.49 | 14,718 | +2.79(+7.82%) |
Aug 28, 2015 | 37.09 | 37.40 | 34.80 | 35.70 | 13,316 | -2.10(-5.56%) |
Aug 27, 2015 | 33.99 | 38.02 | 33.40 | 37.80 | 19,417 | +4.40(+13.17%) |
Aug 26, 2015 | 32.35 | 34.30 | 29.61 | 33.40 | 37,392 | +3.38(+11.26%) |
Aug 25, 2015 | 34.50 | 35.38 | 29.85 | 30.02 | 14,396 | -2.78(-8.48%) |
Aug 24, 2015 | 30.35 | 34.04 | 30.35 | 32.80 | 28,345 | -1.60(-4.65%) |
Aug 21, 2015 | 36.50 | 36.63 | 31.75 | 34.40 | 37,389 | -3.30(-8.75%) |
Aug 20, 2015 | 41.55 | 48.00 | 36.54 | 37.70 | 42,886 | -5.31(-12.35%) |
Aug 19, 2015 | 60.00 | 60.55 | 42.12 | 43.01 | 87,179 | -17.00(-28.33%) |
Aug 18, 2015 | 79.70 | 79.70 | 56.00 | 60.01 | 55,600 | -19.74(-24.75%) |
Aug 17, 2015 | 91.23 | 92.57 | 78.79 | 79.75 | 70,100 | -13.25(-14.25%) |
Aug 14, 2015 | 97.33 | 97.33 | 91.23 | 93.00 | 1,519 | -3.88(-4.00%) |
Aug 13, 2015 | 99.00 | 101.00 | 96.00 | 96.88 | 5,276 | -3.13(-3.13%) |
Aug 12, 2015 | 100.00 | 103.55 | 100.00 | 100.01 | 83,534 | -5.46(-5.18%) |
Aug 11, 2015 | 112.95 | 120.00 | 100.52 | 105.47 | 5,354 | -8.51(-7.47%) |
Aug 10, 2015 | 130.49 | 135.00 | 95.88 | 113.98 | 24,212 | -18.88(-14.21%) |
Aug 07, 2015 | 132.75 | 132.86 | 128.00 | 132.86 | 1,281 | +2.74(+2.11%) |
Aug 06, 2015 | 131.54 | 131.54 | 127.50 | 130.12 | 3,806 | -3.63(-2.71%) |
Aug 05, 2015 | 129.70 | 134.00 | 129.43 | 133.75 | 3,877 | +3.70(+2.85%) |
Aug 04, 2015 | 129.99 | 133.01 | 129.99 | 130.05 | 3,581 | -0.40(-0.31%) |
Aug 03, 2015 | 134.00 | 134.00 | 127.00 | 130.45 | 6,008 | -2.12(-1.60%) |
Jul 31, 2015 | 133.41 | 135.00 | 131.88 | 132.57 | 6,215 | +0.57(+0.43%) |
Jul 30, 2015 | 137.01 | 137.15 | 132.00 | 132.00 | 3,144 | -5.00(-3.65%) |
Jul 29, 2015 | 136.54 | 140.40 | 136.54 | 137.00 | 3,815 | +2.00(+1.48%) |
Jul 28, 2015 | 136.01 | 136.01 | 135.00 | 135.00 | 1,009 | +1.90(+1.43%) |
Jul 27, 2015 | 137.01 | 138.99 | 132.50 | 133.10 | 4,957 | -4.92(-3.56%) |
Jul 24, 2015 | 138.48 | 142.83 | 137.99 | 138.02 | 4,443 | -1.11(-0.80%) |
Jul 23, 2015 | 136.11 | 143.00 | 134.30 | 139.13 | 5,476 | +5.18(+3.87%) |
Jul 22, 2015 | 135.98 | 141.22 | 133.95 | 133.95 | 3,454 | -1.32(-0.98%) |
Jul 21, 2015 | 137.01 | 138.75 | 134.75 | 135.27 | 8,612 | -1.98(-1.44%) |
Jul 20, 2015 | 142.80 | 148.85 | 135.95 | 137.25 | 8,972 | -9.36(-6.38%) |
Jul 17, 2015 | 147.50 | 151.89 | 143.00 | 146.61 | 8,560 | -0.49(-0.33%) |
Jul 16, 2015 | 148.20 | 153.05 | 146.99 | 147.10 | 5,044 | +0.05(+0.03%) |
Jul 15, 2015 | 148.06 | 154.44 | 142.48 | 147.05 | 8,608 | +0.58(+0.40%) |
Jul 14, 2015 | 143.80 | 153.24 | 143.00 | 146.47 | 9,836 | +1.73(+1.20%) |
Jul 13, 2015 | 137.99 | 144.75 | 135.66 | 144.74 | 2,409 | +6.75(+4.89%) |
Jul 10, 2015 | 134.00 | 137.99 | 134.00 | 137.99 | 1,690 | +6.98(+5.33%) |
Jul 09, 2015 | 132.95 | 134.15 | 129.00 | 131.01 | 8,971 | -2.62(-1.96%) |
Jul 08, 2015 | 140.50 | 140.99 | 133.62 | 133.63 | 3,195 | -7.12(-5.06%) |
Jul 07, 2015 | 141.05 | 142.40 | 138.05 | 140.75 | 5,404 | +0.70(+0.50%) |
Jul 06, 2015 | 139.98 | 144.55 | 139.98 | 140.05 | 1,886 | -0.45(-0.32%) |
Jul 02, 2015 | 145.37 | 140.50 | 140.50 | 140.50 | 1,400 | -3.35(-2.33%) |