Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 23.55 | 25.49 | 22.98 | 23.56 | 72,877 | +0.33(+1.42%) |
Sep 29, 2015 | 22.60 | 23.90 | 22.05 | 23.23 | 90,612 | +0.81(+3.61%) |
Sep 28, 2015 | 22.29 | 22.76 | 21.06 | 22.42 | 87,089 | -0.07(-0.31%) |
Sep 25, 2015 | 23.66 | 23.66 | 22.34 | 22.49 | 28,826 | -0.83(-3.56%) |
Sep 24, 2015 | 22.94 | 23.49 | 22.10 | 23.32 | 44,386 | +0.32(+1.39%) |
Sep 23, 2015 | 23.85 | 24.48 | 22.71 | 23.00 | 40,722 | -0.89(-3.73%) |
Sep 22, 2015 | 25.10 | 25.97 | 23.04 | 23.89 | 105,778 | -1.35(-5.35%) |
Sep 21, 2015 | 27.00 | 27.88 | 25.00 | 25.24 | 35,513 | -1.61(-6.00%) |
Sep 18, 2015 | 27.35 | 27.47 | 26.32 | 26.85 | 25,730 | -1.00(-3.59%) |
Sep 17, 2015 | 25.90 | 27.87 | 25.90 | 27.85 | 33,586 | +1.79(+6.87%) |
Sep 16, 2015 | 26.00 | 27.51 | 25.59 | 26.06 | 25,510 | +0.21(+0.81%) |
Sep 15, 2015 | 25.78 | 26.46 | 24.99 | 25.85 | 23,201 | +0.27(+1.06%) |
Sep 14, 2015 | 25.46 | 26.30 | 24.73 | 25.58 | 49,941 | -0.10(-0.39%) |
Sep 11, 2015 | 25.13 | 26.08 | 23.52 | 25.68 | 23,001 | +0.46(+1.82%) |
Sep 10, 2015 | 24.83 | 25.65 | 24.69 | 25.22 | 26,133 | +0.19(+0.76%) |
Sep 09, 2015 | 26.86 | 26.86 | 24.90 | 25.03 | 47,848 | -1.81(-6.76%) |
Sep 08, 2015 | 25.75 | 26.98 | 24.79 | 26.84 | 60,138 | +1.38(+5.44%) |
Sep 04, 2015 | 25.40 | 25.46 | 25.46 | 25.46 | 65,100 | -0.92(-3.49%) |
Sep 03, 2015 | 27.49 | 28.30 | 25.57 | 26.38 | 78,850 | -0.91(-3.33%) |
Sep 02, 2015 | 26.05 | 28.18 | 25.59 | 27.29 | 110,271 | +1.54(+5.98%) |
Sep 01, 2015 | 25.68 | 26.96 | 25.61 | 25.75 | 40,501 | -0.56(-2.13%) |
Aug 31, 2015 | 26.96 | 27.62 | 26.16 | 26.31 | 31,943 | -0.71(-2.63%) |
Aug 28, 2015 | 26.86 | 27.50 | 26.28 | 27.02 | 23,543 | +0.30(+1.12%) |
Aug 27, 2015 | 25.78 | 26.91 | 25.37 | 26.72 | 50,319 | +0.99(+3.85%) |
Aug 26, 2015 | 25.03 | 26.06 | 24.97 | 25.73 | 114,409 | +1.09(+4.42%) |
Aug 25, 2015 | 25.42 | 26.11 | 24.64 | 24.64 | 67,848 | -0.30(-1.20%) |
Aug 24, 2015 | 24.17 | 25.65 | 23.41 | 24.94 | 111,264 | -0.73(-2.84%) |
Aug 21, 2015 | 24.82 | 26.03 | 23.43 | 25.67 | 60,458 | +0.49(+1.95%) |
Aug 20, 2015 | 25.73 | 26.79 | 25.00 | 25.18 | 23,027 | -0.92(-3.52%) |
Aug 19, 2015 | 26.95 | 27.02 | 25.86 | 26.10 | 43,710 | -0.62(-2.32%) |
Aug 18, 2015 | 25.51 | 27.66 | 25.50 | 26.72 | 62,261 | +1.22(+4.78%) |
Aug 17, 2015 | 25.59 | 26.03 | 25.07 | 25.50 | 73,311 | -0.34(-1.32%) |
Aug 14, 2015 | 27.68 | 28.13 | 25.26 | 25.84 | 157,798 | -1.76(-6.38%) |
Aug 13, 2015 | 28.43 | 28.95 | 27.15 | 27.60 | 70,743 | -0.70(-2.47%) |
Aug 12, 2015 | 29.24 | 29.58 | 28.09 | 28.30 | 76,800 | -1.09(-3.71%) |
Aug 11, 2015 | 28.83 | 29.96 | 28.44 | 29.39 | 93,767 | +0.29(+1.00%) |
Aug 10, 2015 | 27.84 | 29.93 | 27.84 | 29.10 | 115,646 | +1.21(+4.34%) |
Aug 07, 2015 | 30.60 | 30.60 | 27.65 | 27.89 | 113,345 | -2.73(-8.92%) |
Aug 06, 2015 | 33.20 | 33.45 | 30.21 | 30.62 | 79,725 | -2.43(-7.35%) |
Aug 05, 2015 | 33.11 | 33.49 | 32.54 | 33.05 | 43,500 | +0.08(+0.24%) |
Aug 04, 2015 | 32.65 | 33.39 | 32.40 | 32.97 | 56,225 | +0.28(+0.86%) |
Aug 03, 2015 | 32.76 | 32.92 | 32.13 | 32.69 | 55,860 | +0.23(+0.71%) |
Jul 31, 2015 | 33.27 | 34.12 | 32.36 | 32.46 | 116,729 | -0.85(-2.55%) |
Jul 30, 2015 | 32.61 | 33.62 | 32.30 | 33.31 | 25,036 | +0.35(+1.06%) |
Jul 29, 2015 | 33.30 | 33.30 | 32.20 | 32.96 | 85,779 | -0.50(-1.49%) |
Jul 28, 2015 | 32.87 | 33.46 | 32.21 | 33.46 | 47,361 | +0.48(+1.46%) |
Jul 27, 2015 | 31.27 | 33.05 | 30.13 | 32.98 | 66,069 | +1.71(+5.47%) |
Jul 24, 2015 | 38.08 | 38.08 | 30.85 | 31.27 | 419,530 | -7.01(-18.31%) |
Jul 23, 2015 | 38.17 | 39.01 | 37.65 | 38.28 | 27,399 | -0.38(-0.98%) |
Jul 22, 2015 | 37.41 | 39.12 | 37.41 | 38.66 | 30,046 | +0.91(+2.41%) |
Jul 21, 2015 | 38.56 | 39.06 | 37.70 | 37.75 | 30,196 | -0.53(-1.38%) |
Jul 20, 2015 | 39.58 | 40.10 | 38.25 | 38.28 | 24,073 | -1.23(-3.11%) |
Jul 17, 2015 | 39.50 | 39.88 | 38.51 | 39.51 | 41,024 | +0.59(+1.52%) |
Jul 16, 2015 | 39.17 | 39.32 | 38.52 | 38.92 | 38,584 | -0.01(-0.03%) |
Jul 15, 2015 | 38.84 | 39.49 | 38.52 | 38.93 | 66,478 | -0.35(-0.89%) |
Jul 14, 2015 | 39.62 | 39.62 | 38.35 | 39.28 | 101,757 | -0.19(-0.48%) |
Jul 13, 2015 | 39.62 | 39.62 | 38.13 | 39.47 | 56,141 | +0.00(+0.00%) |
Jul 10, 2015 | 38.03 | 40.12 | 37.45 | 39.47 | 120,846 | +1.55(+4.09%) |
Jul 09, 2015 | 37.39 | 37.99 | 36.95 | 37.92 | 56,760 | +1.07(+2.90%) |
Jul 08, 2015 | 37.62 | 37.85 | 35.68 | 36.85 | 99,931 | -0.35(-0.94%) |
Jul 07, 2015 | 38.79 | 38.79 | 36.80 | 37.20 | 31,542 | -1.77(-4.54%) |
Jul 06, 2015 | 38.75 | 39.06 | 37.22 | 38.97 | 16,157 | +0.56(+1.46%) |
Jul 02, 2015 | 39.05 | 38.41 | 38.41 | 38.41 | 30,500 | -0.04(-0.10%) |