Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 16.28 | 17.58 | 16.20 | 16.93 | 82,057 | +0.78(+4.83%) |
Sep 29, 2015 | 17.00 | 18.74 | 16.00 | 16.15 | 86,273 | -0.72(-4.27%) |
Sep 28, 2015 | 17.62 | 17.62 | 16.32 | 16.87 | 46,044 | -0.83(-4.69%) |
Sep 25, 2015 | 19.64 | 20.47 | 17.56 | 17.70 | 131,194 | -1.98(-10.06%) |
Sep 24, 2015 | 20.06 | 20.06 | 19.50 | 19.68 | 39,494 | -0.52(-2.57%) |
Sep 23, 2015 | 20.15 | 20.49 | 19.70 | 20.20 | 48,236 | +0.24(+1.20%) |
Sep 22, 2015 | 20.05 | 20.82 | 19.80 | 19.96 | 56,473 | -0.28(-1.38%) |
Sep 21, 2015 | 22.04 | 22.42 | 19.93 | 20.24 | 116,557 | -1.78(-8.08%) |
Sep 18, 2015 | 21.65 | 22.33 | 21.63 | 22.02 | 97,781 | -0.20(-0.90%) |
Sep 17, 2015 | 21.00 | 22.55 | 21.00 | 22.22 | 83,721 | +0.95(+4.47%) |
Sep 16, 2015 | 21.42 | 22.40 | 21.05 | 21.27 | 37,124 | -0.30(-1.39%) |
Sep 15, 2015 | 22.57 | 22.68 | 21.42 | 21.57 | 36,721 | -1.06(-4.68%) |
Sep 14, 2015 | 22.90 | 23.00 | 22.50 | 22.63 | 77,134 | -0.22(-0.96%) |
Sep 11, 2015 | 22.67 | 23.07 | 22.50 | 22.85 | 48,444 | -0.01(-0.04%) |
Sep 10, 2015 | 23.01 | 23.15 | 22.56 | 22.86 | 84,300 | +0.21(+0.93%) |
Sep 09, 2015 | 23.90 | 24.70 | 22.51 | 22.65 | 85,559 | -1.16(-4.87%) |
Sep 08, 2015 | 23.15 | 23.89 | 23.08 | 23.81 | 60,424 | +0.88(+3.84%) |
Sep 04, 2015 | 23.29 | 22.93 | 22.93 | 22.93 | 76,900 | -0.62(-2.63%) |
Sep 03, 2015 | 23.62 | 23.90 | 22.85 | 23.55 | 133,499 | -0.17(-0.72%) |
Sep 02, 2015 | 23.08 | 24.18 | 22.65 | 23.72 | 206,969 | +0.83(+3.63%) |
Sep 01, 2015 | 22.88 | 23.76 | 22.50 | 22.89 | 133,382 | -0.32(-1.38%) |
Aug 31, 2015 | 22.55 | 24.05 | 22.55 | 23.21 | 48,662 | -0.35(-1.49%) |
Aug 28, 2015 | 22.63 | 23.87 | 22.63 | 23.56 | 70,749 | +0.71(+3.11%) |
Aug 27, 2015 | 22.72 | 23.23 | 22.01 | 22.85 | 59,416 | +0.20(+0.88%) |
Aug 26, 2015 | 22.00 | 23.50 | 21.64 | 22.65 | 90,261 | +0.65(+2.95%) |
Aug 25, 2015 | 22.31 | 23.49 | 22.00 | 22.00 | 53,675 | +0.33(+1.52%) |
Aug 24, 2015 | 22.75 | 23.00 | 21.61 | 21.67 | 140,824 | -0.96(-4.24%) |
Aug 21, 2015 | 22.00 | 23.79 | 22.00 | 22.63 | 54,756 | +1.09(+5.06%) |
Aug 20, 2015 | 22.80 | 23.20 | 21.23 | 21.54 | 110,358 | -1.26(-5.53%) |
Aug 19, 2015 | 23.00 | 23.65 | 22.80 | 22.80 | 81,817 | +0.34(+1.51%) |
Aug 18, 2015 | 21.51 | 24.00 | 21.18 | 22.46 | 111,841 | +0.02(+0.09%) |
Aug 17, 2015 | 24.15 | 24.95 | 22.30 | 22.44 | 63,967 | -1.33(-5.60%) |
Aug 14, 2015 | 23.51 | 24.25 | 23.26 | 23.77 | 29,726 | -0.12(-0.50%) |
Aug 13, 2015 | 23.91 | 24.46 | 23.08 | 23.89 | 28,914 | -0.09(-0.38%) |
Aug 12, 2015 | 24.50 | 26.98 | 23.00 | 23.98 | 133,677 | -0.92(-3.69%) |
Aug 11, 2015 | 25.15 | 25.15 | 24.30 | 24.90 | 49,461 | -0.45(-1.78%) |
Aug 10, 2015 | 25.04 | 25.48 | 24.64 | 25.35 | 57,822 | +0.48(+1.93%) |
Aug 07, 2015 | 24.15 | 26.01 | 24.15 | 24.87 | 48,248 | +0.21(+0.85%) |
Aug 06, 2015 | 27.48 | 28.00 | 24.51 | 24.66 | 138,879 | -2.59(-9.50%) |
Aug 05, 2015 | 26.44 | 27.50 | 26.44 | 27.25 | 72,464 | +0.72(+2.71%) |
Aug 04, 2015 | 27.03 | 28.18 | 26.36 | 26.53 | 74,138 | -0.47(-1.74%) |
Aug 03, 2015 | 28.20 | 28.25 | 26.20 | 27.00 | 61,425 | -0.95(-3.40%) |
Jul 31, 2015 | 27.00 | 28.00 | 25.81 | 27.95 | 59,884 | +0.87(+3.21%) |
Jul 30, 2015 | 26.82 | 28.50 | 26.72 | 27.08 | 49,773 | -0.03(-0.11%) |
Jul 29, 2015 | 24.56 | 29.00 | 24.56 | 27.11 | 67,225 | +2.34(+9.45%) |
Jul 28, 2015 | 24.14 | 25.39 | 24.01 | 24.77 | 38,246 | +0.77(+3.21%) |
Jul 27, 2015 | 26.45 | 27.00 | 23.51 | 24.00 | 126,761 | -3.13(-11.54%) |
Jul 24, 2015 | 28.00 | 28.00 | 27.02 | 27.13 | 21,762 | +0.02(+0.07%) |
Jul 23, 2015 | 28.31 | 29.02 | 27.10 | 27.11 | 35,515 | -1.80(-6.23%) |
Jul 22, 2015 | 28.17 | 28.91 | 27.14 | 28.91 | 43,523 | +0.74(+2.63%) |
Jul 21, 2015 | 28.14 | 29.00 | 27.57 | 28.17 | 35,561 | -0.05(-0.18%) |
Jul 20, 2015 | 29.36 | 29.44 | 28.16 | 28.22 | 26,585 | -0.68(-2.35%) |
Jul 17, 2015 | 29.59 | 30.34 | 28.24 | 28.90 | 46,392 | -0.74(-2.50%) |
Jul 16, 2015 | 29.88 | 31.99 | 28.75 | 29.64 | 63,998 | -0.52(-1.72%) |
Jul 15, 2015 | 30.00 | 30.78 | 29.65 | 30.16 | 36,929 | +0.19(+0.63%) |
Jul 14, 2015 | 28.06 | 30.38 | 27.10 | 29.97 | 69,070 | +2.01(+7.19%) |
Jul 13, 2015 | 29.75 | 29.75 | 27.08 | 27.96 | 76,840 | -1.84(-6.17%) |
Jul 10, 2015 | 29.49 | 31.49 | 28.60 | 29.80 | 29,230 | +0.32(+1.07%) |
Jul 09, 2015 | 31.57 | 33.25 | 28.58 | 29.48 | 73,388 | +0.47(+1.64%) |
Jul 08, 2015 | 31.95 | 31.95 | 28.43 | 29.01 | 104,096 | -3.28(-10.16%) |
Jul 07, 2015 | 35.25 | 35.25 | 29.67 | 32.29 | 254,870 | -3.07(-8.68%) |
Jul 06, 2015 | 36.28 | 36.80 | 33.65 | 35.36 | 133,898 | -1.84(-4.95%) |
Jul 02, 2015 | 38.40 | 37.20 | 37.20 | 37.20 | 66,900 | -1.20(-3.12%) |