Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 19.28 | 20.26 | 19.21 | 20.07 | 54,830 | +0.93(+4.86%) |
Sep 29, 2015 | 19.34 | 19.56 | 18.95 | 19.14 | 39,570 | -0.18(-0.93%) |
Sep 28, 2015 | 19.58 | 19.58 | 19.07 | 19.32 | 46,261 | -0.36(-1.83%) |
Sep 25, 2015 | 20.55 | 20.55 | 19.64 | 19.68 | 65,150 | -0.74(-3.62%) |
Sep 24, 2015 | 20.75 | 20.81 | 20.28 | 20.42 | 51,852 | -0.34(-1.64%) |
Sep 23, 2015 | 21.15 | 21.24 | 20.62 | 20.76 | 87,845 | -0.26(-1.24%) |
Sep 22, 2015 | 20.80 | 21.04 | 20.75 | 21.02 | 37,707 | +0.01(+0.05%) |
Sep 21, 2015 | 20.95 | 21.35 | 20.91 | 21.01 | 31,517 | +0.06(+0.29%) |
Sep 18, 2015 | 21.94 | 22.02 | 20.32 | 20.95 | 101,023 | -1.24(-5.59%) |
Sep 17, 2015 | 22.55 | 22.55 | 22.16 | 22.19 | 75,082 | -0.26(-1.16%) |
Sep 16, 2015 | 21.75 | 22.56 | 21.75 | 22.45 | 80,113 | +0.82(+3.79%) |
Sep 15, 2015 | 21.96 | 22.28 | 21.55 | 21.63 | 29,906 | -0.19(-0.87%) |
Sep 14, 2015 | 21.83 | 22.09 | 21.36 | 21.82 | 110,280 | -0.19(-0.86%) |
Sep 11, 2015 | 22.87 | 23.05 | 21.81 | 22.01 | 48,150 | -1.02(-4.43%) |
Sep 10, 2015 | 22.98 | 23.37 | 22.82 | 23.03 | 21,121 | -0.02(-0.09%) |
Sep 09, 2015 | 23.37 | 23.45 | 23.00 | 23.05 | 47,113 | -0.27(-1.16%) |
Sep 08, 2015 | 23.29 | 23.61 | 23.16 | 23.32 | 33,441 | +0.26(+1.13%) |
Sep 04, 2015 | 22.76 | 23.06 | 23.06 | 23.06 | 33,900 | -0.07(-0.30%) |
Sep 03, 2015 | 23.26 | 23.37 | 23.00 | 23.13 | 26,286 | +0.00(+0.00%) |
Sep 02, 2015 | 23.32 | 23.37 | 22.86 | 23.13 | 44,683 | -0.07(-0.30%) |
Sep 01, 2015 | 23.32 | 23.87 | 23.12 | 23.20 | 46,180 | -0.42(-1.78%) |
Aug 31, 2015 | 23.43 | 23.99 | 23.10 | 23.62 | 42,367 | +0.21(+0.90%) |
Aug 28, 2015 | 23.13 | 24.01 | 23.13 | 23.41 | 45,576 | +0.25(+1.08%) |
Aug 27, 2015 | 23.44 | 23.62 | 23.00 | 23.16 | 52,762 | -0.21(-0.90%) |
Aug 26, 2015 | 23.24 | 23.50 | 22.88 | 23.37 | 54,240 | +0.51(+2.23%) |
Aug 25, 2015 | 23.71 | 23.80 | 22.66 | 22.86 | 102,377 | -0.16(-0.70%) |
Aug 24, 2015 | 22.76 | 24.06 | 22.67 | 23.02 | 87,024 | -0.72(-3.03%) |
Aug 21, 2015 | 22.82 | 24.05 | 22.39 | 23.74 | 113,271 | +0.52(+2.24%) |
Aug 20, 2015 | 23.83 | 24.00 | 23.21 | 23.22 | 41,390 | -0.79(-3.29%) |
Aug 19, 2015 | 24.80 | 24.94 | 23.91 | 24.01 | 47,933 | -0.90(-3.61%) |
Aug 18, 2015 | 25.44 | 25.44 | 24.72 | 24.91 | 43,570 | -0.48(-1.89%) |
Aug 17, 2015 | 25.25 | 25.49 | 24.92 | 25.39 | 54,504 | -0.05(-0.20%) |
Aug 14, 2015 | 24.90 | 25.65 | 24.70 | 25.44 | 43,491 | +0.43(+1.72%) |
Aug 13, 2015 | 24.71 | 25.52 | 24.56 | 25.01 | 62,925 | +0.29(+1.17%) |
Aug 12, 2015 | 24.46 | 24.81 | 24.01 | 24.72 | 47,503 | +0.19(+0.77%) |
Aug 11, 2015 | 24.19 | 24.57 | 23.88 | 24.53 | 44,536 | +0.26(+1.07%) |
Aug 10, 2015 | 24.09 | 24.99 | 24.09 | 24.27 | 45,711 | +0.22(+0.91%) |
Aug 07, 2015 | 25.94 | 26.14 | 23.94 | 24.05 | 119,544 | -2.07(-7.92%) |
Aug 06, 2015 | 24.98 | 27.00 | 24.31 | 26.12 | 124,386 | +1.52(+6.18%) |
Aug 05, 2015 | 23.31 | 24.71 | 23.31 | 24.60 | 80,264 | +1.41(+6.08%) |
Aug 04, 2015 | 23.34 | 23.93 | 23.01 | 23.19 | 73,630 | -0.22(-0.94%) |
Aug 03, 2015 | 23.90 | 24.31 | 22.94 | 23.41 | 62,225 | -0.54(-2.25%) |
Jul 31, 2015 | 24.03 | 25.04 | 23.81 | 23.95 | 84,697 | -0.06(-0.25%) |
Jul 30, 2015 | 23.24 | 24.25 | 23.14 | 24.01 | 72,377 | +0.75(+3.22%) |
Jul 29, 2015 | 23.64 | 23.86 | 23.14 | 23.26 | 78,116 | -0.38(-1.61%) |
Jul 28, 2015 | 23.50 | 23.75 | 22.98 | 23.64 | 48,010 | +0.20(+0.85%) |
Jul 27, 2015 | 23.44 | 23.58 | 22.91 | 23.44 | 49,653 | -0.07(-0.30%) |
Jul 24, 2015 | 23.50 | 23.69 | 23.19 | 23.51 | 93,523 | -0.01(-0.04%) |
Jul 23, 2015 | 23.50 | 23.94 | 23.48 | 23.52 | 44,746 | +0.00(+0.00%) |
Jul 22, 2015 | 23.66 | 23.81 | 23.48 | 23.52 | 42,672 | -0.07(-0.30%) |
Jul 21, 2015 | 24.25 | 24.25 | 23.43 | 23.59 | 35,166 | -0.73(-3.00%) |
Jul 20, 2015 | 24.63 | 24.86 | 24.03 | 24.32 | 78,326 | -0.23(-0.94%) |
Jul 17, 2015 | 24.84 | 24.90 | 24.41 | 24.55 | 43,058 | -0.23(-0.93%) |
Jul 16, 2015 | 24.10 | 24.82 | 23.93 | 24.78 | 50,772 | +1.05(+4.42%) |
Jul 15, 2015 | 25.11 | 25.33 | 23.42 | 23.73 | 131,299 | -1.44(-5.72%) |
Jul 14, 2015 | 24.72 | 25.55 | 24.31 | 25.17 | 176,747 | +0.78(+3.20%) |
Jul 13, 2015 | 24.33 | 24.74 | 24.08 | 24.39 | 32,214 | +0.05(+0.21%) |
Jul 10, 2015 | 24.44 | 24.44 | 24.17 | 24.34 | 24,451 | +0.12(+0.50%) |
Jul 09, 2015 | 23.96 | 24.64 | 23.82 | 24.22 | 42,019 | +0.50(+2.11%) |
Jul 08, 2015 | 24.00 | 24.54 | 23.56 | 23.72 | 88,632 | -0.55(-2.27%) |
Jul 07, 2015 | 24.50 | 24.50 | 23.61 | 24.27 | 88,368 | -0.59(-2.37%) |
Jul 06, 2015 | 24.40 | 25.21 | 24.06 | 24.86 | 112,443 | +0.35(+1.43%) |
Jul 02, 2015 | 26.39 | 24.51 | 24.51 | 24.51 | 93,300 | -2.13(-8.00%) |