Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 26.64 | 28.10 | 26.46 | 27.19 | 718,100 | +0.84(+3.19%) |
Sep 29, 2015 | 26.82 | 27.68 | 26.10 | 26.35 | 405,664 | -0.56(-2.08%) |
Sep 28, 2015 | 28.51 | 28.77 | 26.06 | 26.91 | 731,272 | -1.81(-6.30%) |
Sep 25, 2015 | 28.67 | 29.65 | 28.62 | 28.72 | 433,793 | +0.41(+1.45%) |
Sep 24, 2015 | 27.62 | 28.50 | 27.48 | 28.31 | 239,190 | +0.51(+1.83%) |
Sep 23, 2015 | 27.47 | 28.27 | 27.47 | 27.80 | 174,757 | +0.41(+1.50%) |
Sep 22, 2015 | 27.88 | 28.08 | 26.92 | 27.39 | 435,109 | -0.91(-3.22%) |
Sep 21, 2015 | 29.27 | 29.72 | 28.00 | 28.30 | 331,387 | -0.67(-2.31%) |
Sep 18, 2015 | 29.20 | 29.87 | 28.87 | 28.97 | 426,291 | -0.60(-2.03%) |
Sep 17, 2015 | 29.60 | 30.17 | 29.15 | 29.57 | 681,370 | -0.01(-0.03%) |
Sep 16, 2015 | 29.10 | 29.74 | 28.90 | 29.58 | 332,015 | +0.52(+1.81%) |
Sep 15, 2015 | 28.67 | 29.24 | 28.65 | 29.05 | 573,246 | +0.59(+2.05%) |
Sep 14, 2015 | 28.45 | 28.69 | 27.92 | 28.47 | 379,861 | +0.07(+0.25%) |
Sep 11, 2015 | 27.41 | 28.49 | 26.51 | 28.40 | 620,971 | +0.92(+3.35%) |
Sep 10, 2015 | 27.73 | 27.85 | 25.85 | 27.48 | 557,256 | -0.53(-1.89%) |
Sep 09, 2015 | 29.63 | 29.63 | 27.70 | 28.01 | 510,654 | -0.42(-1.48%) |
Sep 08, 2015 | 27.24 | 28.74 | 26.99 | 28.43 | 780,804 | +1.49(+5.53%) |
Sep 04, 2015 | 26.56 | 26.94 | 26.94 | 26.94 | 396,600 | -0.11(-0.41%) |
Sep 03, 2015 | 26.49 | 27.72 | 26.43 | 27.05 | 805,437 | +0.77(+2.93%) |
Sep 02, 2015 | 25.51 | 26.55 | 25.24 | 26.28 | 447,675 | +1.13(+4.49%) |
Sep 01, 2015 | 25.51 | 25.99 | 24.58 | 25.15 | 443,662 | -0.89(-3.42%) |
Aug 31, 2015 | 24.78 | 26.20 | 24.64 | 26.04 | 427,652 | +1.19(+4.79%) |
Aug 28, 2015 | 24.41 | 25.06 | 24.26 | 24.85 | 207,971 | +0.42(+1.72%) |
Aug 27, 2015 | 24.50 | 24.59 | 23.52 | 24.43 | 281,360 | +0.21(+0.87%) |
Aug 26, 2015 | 23.75 | 24.46 | 23.05 | 24.22 | 304,592 | +1.17(+5.08%) |
Aug 25, 2015 | 24.66 | 25.19 | 23.04 | 23.05 | 595,050 | -0.62(-2.62%) |
Aug 24, 2015 | 23.55 | 24.81 | 23.00 | 23.67 | 401,353 | -1.23(-4.94%) |
Aug 21, 2015 | 24.52 | 25.36 | 24.20 | 24.90 | 338,003 | +0.01(+0.04%) |
Aug 20, 2015 | 26.33 | 26.33 | 24.57 | 24.89 | 387,411 | -1.37(-5.22%) |
Aug 19, 2015 | 26.00 | 26.48 | 25.87 | 26.26 | 285,425 | -0.01(-0.04%) |
Aug 18, 2015 | 26.46 | 26.61 | 26.15 | 26.27 | 269,782 | +0.10(+0.38%) |
Aug 17, 2015 | 26.28 | 26.75 | 25.86 | 26.17 | 382,730 | -0.10(-0.38%) |
Aug 14, 2015 | 25.74 | 26.53 | 25.20 | 26.27 | 409,722 | +0.76(+2.98%) |
Aug 13, 2015 | 25.00 | 26.00 | 24.50 | 25.51 | 471,645 | +0.64(+2.57%) |
Aug 12, 2015 | 24.40 | 24.97 | 23.93 | 24.87 | 350,912 | +0.45(+1.84%) |
Aug 11, 2015 | 23.70 | 24.53 | 23.49 | 24.42 | 331,270 | +0.65(+2.73%) |
Aug 10, 2015 | 23.65 | 24.05 | 23.38 | 23.77 | 376,293 | +0.46(+1.97%) |
Aug 07, 2015 | 23.92 | 24.15 | 22.74 | 23.31 | 410,820 | -0.59(-2.47%) |
Aug 06, 2015 | 22.68 | 24.50 | 22.68 | 23.90 | 792,556 | +0.69(+2.97%) |
Aug 05, 2015 | 19.95 | 23.48 | 19.94 | 23.21 | 1,246,187 | +4.39(+23.33%) |
Aug 04, 2015 | 19.07 | 19.31 | 18.64 | 18.82 | 134,665 | -0.25(-1.31%) |
Aug 03, 2015 | 19.52 | 19.52 | 18.62 | 19.07 | 93,720 | -0.47(-2.41%) |
Jul 31, 2015 | 19.25 | 19.82 | 19.25 | 19.54 | 113,723 | +0.25(+1.30%) |
Jul 30, 2015 | 19.18 | 19.37 | 19.00 | 19.29 | 76,755 | +0.02(+0.10%) |
Jul 29, 2015 | 18.57 | 19.30 | 18.40 | 19.27 | 149,992 | +0.73(+3.94%) |
Jul 28, 2015 | 18.66 | 19.05 | 18.12 | 18.54 | 188,226 | -0.10(-0.54%) |
Jul 27, 2015 | 18.65 | 18.90 | 18.14 | 18.64 | 166,567 | +0.17(+0.92%) |
Jul 24, 2015 | 19.03 | 19.03 | 18.40 | 18.47 | 148,433 | -0.50(-2.64%) |
Jul 23, 2015 | 19.58 | 19.91 | 18.75 | 18.97 | 102,882 | -0.51(-2.62%) |
Jul 22, 2015 | 18.81 | 19.66 | 18.81 | 19.48 | 186,116 | +0.68(+3.62%) |
Jul 21, 2015 | 18.82 | 18.98 | 18.49 | 18.80 | 81,919 | -0.02(-0.11%) |
Jul 20, 2015 | 18.48 | 18.90 | 17.85 | 18.82 | 319,286 | +0.28(+1.51%) |
Jul 17, 2015 | 18.62 | 18.80 | 18.15 | 18.54 | 149,632 | -0.34(-1.80%) |
Jul 16, 2015 | 19.03 | 19.05 | 18.67 | 18.88 | 62,682 | +0.02(+0.11%) |
Jul 15, 2015 | 19.42 | 19.42 | 18.64 | 18.86 | 177,748 | -0.59(-3.03%) |
Jul 14, 2015 | 19.72 | 19.72 | 19.25 | 19.45 | 96,173 | -0.21(-1.07%) |
Jul 13, 2015 | 19.12 | 19.99 | 19.00 | 19.66 | 177,635 | +0.63(+3.31%) |
Jul 10, 2015 | 18.88 | 19.09 | 18.78 | 19.03 | 85,933 | +0.25(+1.33%) |
Jul 09, 2015 | 18.85 | 18.91 | 18.62 | 18.78 | 163,470 | +0.23(+1.24%) |
Jul 08, 2015 | 18.68 | 18.80 | 18.42 | 18.55 | 84,149 | -0.24(-1.28%) |
Jul 07, 2015 | 18.62 | 18.87 | 17.97 | 18.79 | 155,236 | -0.16(-0.84%) |
Jul 06, 2015 | 18.69 | 19.05 | 18.30 | 18.95 | 219,017 | +0.14(+0.74%) |
Jul 02, 2015 | 19.39 | 18.81 | 18.81 | 18.81 | 172,600 | -0.55(-2.84%) |