Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 24.37 | 24.37 | 23.95 | 23.95 | 39,926 | +0.38(+1.61%) |
Sep 29, 2015 | 23.85 | 23.94 | 23.57 | 23.57 | 16,283 | -0.09(-0.38%) |
Sep 28, 2015 | 23.66 | 23.66 | 23.66 | 23.66 | 4,591 | -0.49(-2.03%) |
Sep 25, 2015 | 24.43 | 24.43 | 24.15 | 24.15 | 10,507 | +0.25(+1.05%) |
Sep 24, 2015 | 23.45 | 23.90 | 23.40 | 23.90 | 1,536 | +0.34(+1.44%) |
Sep 22, 2015 | 23.56 | 23.56 | 23.56 | 183 | -1.83(-7.21%) | |
Sep 17, 2015 | 25.39 | 25.39 | 25.39 | 13 | +0.11(+0.44%) | |
Sep 16, 2015 | 25.28 | 25.28 | 25.28 | 25.28 | 987 | +0.13(+0.52%) |
Sep 15, 2015 | 25.09 | 25.30 | 25.09 | 25.15 | 1,944 | +0.37(+1.49%) |
Sep 14, 2015 | 24.79 | 24.79 | 24.78 | 24.78 | 418 | -0.28(-1.12%) |
Sep 11, 2015 | 25.06 | 25.06 | 25.06 | 25.06 | 268 | -0.18(-0.71%) |
Sep 10, 2015 | 25.17 | 25.24 | 25.17 | 25.24 | 8,975 | -0.06(-0.24%) |
Sep 09, 2015 | 25.52 | 25.52 | 25.30 | 25.30 | 1,348 | +0.49(+1.98%) |
Sep 08, 2015 | 24.81 | 24.89 | 24.81 | 24.81 | 1,734 | +0.45(+1.86%) |
Sep 02, 2015 | 24.36 | 24.36 | 24.36 | 0 | +0.31(+1.28%) | |
Sep 01, 2015 | 24.05 | 24.14 | 24.05 | 24.05 | 6,166 | -1.15(-4.56%) |
Aug 31, 2015 | 24.90 | 25.20 | 24.90 | 25.20 | 639 | +0.00(+0.00%) |
Aug 26, 2015 | 25.20 | 25.20 | 25.20 | 80 | +0.35(+1.41%) | |
Aug 25, 2015 | 25.05 | 25.05 | 24.85 | 24.85 | 1,635 | +0.25(+1.02%) |
Aug 24, 2015 | 23.79 | 24.60 | 23.79 | 24.60 | 518 | -0.20(-0.81%) |
Aug 21, 2015 | 24.85 | 24.85 | 24.80 | 24.80 | 3,272 | -0.75(-2.94%) |
Aug 20, 2015 | 25.75 | 25.75 | 25.55 | 25.55 | 864 | -0.90(-3.40%) |
Aug 19, 2015 | 26.07 | 26.45 | 26.07 | 26.45 | 507 | -0.18(-0.68%) |
Aug 18, 2015 | 26.63 | 26.63 | 26.63 | 26.63 | 11,249 | +0.04(+0.15%) |
Aug 17, 2015 | 26.59 | 26.59 | 26.59 | 26.59 | 200 | +0.18(+0.68%) |
Aug 14, 2015 | 26.52 | 26.52 | 26.41 | 26.41 | 437 | -0.39(-1.46%) |
Aug 12, 2015 | 26.80 | 26.80 | 26.80 | 1,621 | -0.72(-2.62%) | |
Aug 10, 2015 | 27.52 | 27.52 | 27.52 | 430 | +0.52(+1.93%) | |
Aug 07, 2015 | 26.91 | 27.14 | 26.91 | 27.00 | 1,393 | +0.03(+0.11%) |
Aug 06, 2015 | 26.99 | 27.03 | 26.97 | 26.97 | 1,865 | +0.34(+1.28%) |
Aug 05, 2015 | 26.84 | 26.84 | 26.63 | 26.63 | 28,994 | +0.13(+0.49%) |
Aug 04, 2015 | 26.33 | 26.50 | 26.25 | 26.50 | 749 | +0.11(+0.42%) |
Aug 03, 2015 | 26.39 | 26.39 | 26.39 | 26.39 | 375 | +0.14(+0.53%) |
Jul 31, 2015 | 26.25 | 26.25 | 26.25 | 26.25 | 845 | +0.02(+0.08%) |
Jul 30, 2015 | 26.20 | 26.27 | 26.10 | 26.23 | 12,378 | -0.07(-0.26%) |
Jul 29, 2015 | 26.26 | 26.30 | 26.26 | 26.30 | 4,434 | -0.09(-0.34%) |
Jul 28, 2015 | 26.39 | 26.39 | 26.39 | 26.39 | 2,228 | +0.08(+0.30%) |
Jul 24, 2015 | 26.31 | 26.31 | 26.31 | 49 | -0.50(-1.86%) | |
Jul 23, 2015 | 26.84 | 26.95 | 26.81 | 26.81 | 1,589 | +0.37(+1.40%) |
Jul 22, 2015 | 26.76 | 26.76 | 26.44 | 26.44 | 259 | -0.32(-1.20%) |
Jul 21, 2015 | 26.50 | 26.76 | 26.50 | 26.76 | 10,225 | +0.34(+1.29%) |
Jul 17, 2015 | 26.42 | 26.42 | 26.42 | 123 | -0.13(-0.49%) | |
Jul 16, 2015 | 26.50 | 26.70 | 26.50 | 26.55 | 8,634 | +0.45(+1.72%) |
Jul 15, 2015 | 25.99 | 26.10 | 25.99 | 26.10 | 4,554 | +0.09(+0.35%) |
Jul 14, 2015 | 26.04 | 26.04 | 25.99 | 26.01 | 3,032 | +0.05(+0.19%) |
Jul 13, 2015 | 25.93 | 26.02 | 25.93 | 25.96 | 2,356 | +0.42(+1.64%) |
Jul 10, 2015 | 25.66 | 25.66 | 25.54 | 25.54 | 7,998 | +1.25(+5.15%) |
Jul 09, 2015 | 24.29 | 24.29 | 24.29 | 24.29 | 363 | +0.69(+2.92%) |
Jul 08, 2015 | 23.60 | 23.60 | 23.60 | 23.60 | 2,855 | -0.28(-1.17%) |
Jul 07, 2015 | 23.14 | 23.88 | 23.14 | 23.88 | 2,243 | +0.03(+0.13%) |
Jul 06, 2015 | 23.89 | 24.22 | 23.85 | 23.85 | 2,986 | -1.15(-4.60%) |
Jul 02, 2015 | 25.00 | 25.00 | 25.00 | 0 | -0.21(-0.83%) |