Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 22.20 | 23.00 | 21.30 | 21.30 | 161,067 | -0.90(-4.05%) |
Sep 29, 2015 | 22.30 | 23.10 | 21.90 | 22.20 | 88,374 | +0.10(+0.45%) |
Sep 28, 2015 | 22.60 | 22.70 | 21.80 | 22.10 | 62,374 | -1.00(-4.33%) |
Sep 25, 2015 | 23.20 | 23.40 | 22.60 | 23.10 | 56,383 | +0.20(+0.87%) |
Sep 24, 2015 | 22.60 | 23.30 | 22.30 | 22.90 | 53,730 | +0.30(+1.33%) |
Sep 23, 2015 | 23.00 | 23.50 | 22.60 | 22.60 | 52,312 | -0.40(-1.74%) |
Sep 22, 2015 | 23.00 | 23.60 | 22.50 | 23.00 | 33,432 | -0.80(-3.36%) |
Sep 21, 2015 | 24.60 | 25.15 | 23.60 | 23.80 | 142,837 | -0.20(-0.83%) |
Sep 18, 2015 | 24.20 | 24.60 | 22.90 | 24.00 | 112,212 | -0.80(-3.23%) |
Sep 17, 2015 | 23.50 | 24.80 | 23.50 | 24.80 | 98,567 | +1.20(+5.08%) |
Sep 16, 2015 | 21.50 | 23.80 | 21.50 | 23.60 | 82,679 | +2.40(+11.32%) |
Sep 15, 2015 | 22.00 | 22.60 | 20.80 | 21.20 | 60,827 | -0.60(-2.75%) |
Sep 14, 2015 | 22.70 | 22.70 | 21.50 | 21.80 | 55,157 | -0.70(-3.11%) |
Sep 11, 2015 | 24.20 | 24.90 | 22.50 | 22.50 | 137,246 | -1.70(-7.02%) |
Sep 10, 2015 | 23.90 | 24.30 | 23.00 | 24.20 | 97,809 | +0.20(+0.83%) |
Sep 09, 2015 | 24.60 | 25.40 | 23.70 | 24.00 | 88,180 | -0.60(-2.44%) |
Sep 08, 2015 | 24.40 | 24.80 | 23.20 | 24.60 | 64,247 | +0.60(+2.50%) |
Sep 04, 2015 | 23.40 | 24.00 | 24.00 | 24.00 | 42,160 | +0.10(+0.42%) |
Sep 03, 2015 | 23.20 | 24.60 | 23.20 | 23.90 | 63,828 | +0.60(+2.58%) |
Sep 02, 2015 | 24.50 | 24.70 | 23.20 | 23.30 | 166,771 | -0.40(-1.69%) |
Sep 01, 2015 | 23.90 | 24.80 | 23.40 | 23.70 | 103,460 | -1.20(-4.82%) |
Aug 31, 2015 | 23.50 | 25.40 | 22.60 | 24.90 | 159,499 | +0.80(+3.32%) |
Aug 28, 2015 | 21.60 | 24.60 | 21.50 | 24.10 | 208,821 | +2.30(+10.55%) |
Aug 27, 2015 | 19.60 | 22.00 | 19.54 | 21.80 | 236,298 | +2.70(+14.14%) |
Aug 26, 2015 | 19.50 | 20.00 | 18.90 | 19.10 | 107,959 | -0.30(-1.55%) |
Aug 25, 2015 | 19.90 | 20.00 | 18.80 | 19.40 | 81,162 | +0.30(+1.57%) |
Aug 24, 2015 | 19.30 | 19.90 | 18.60 | 19.10 | 207,107 | -1.40(-6.83%) |
Aug 21, 2015 | 20.70 | 21.10 | 20.30 | 20.50 | 49,933 | -0.30(-1.44%) |
Aug 20, 2015 | 20.60 | 21.10 | 20.40 | 20.80 | 47,593 | +0.10(+0.48%) |
Aug 19, 2015 | 21.40 | 21.45 | 20.45 | 20.70 | 76,735 | -0.80(-3.72%) |
Aug 18, 2015 | 21.50 | 21.80 | 21.10 | 21.50 | 73,661 | -0.10(-0.46%) |
Aug 17, 2015 | 23.10 | 23.30 | 21.60 | 21.60 | 80,440 | -1.70(-7.30%) |
Aug 14, 2015 | 22.60 | 23.65 | 22.60 | 23.30 | 59,427 | +0.40(+1.75%) |
Aug 13, 2015 | 22.90 | 23.50 | 22.50 | 22.90 | 81,428 | -0.30(-1.29%) |
Aug 12, 2015 | 23.00 | 23.70 | 22.70 | 23.20 | 56,099 | +0.30(+1.31%) |
Aug 11, 2015 | 22.20 | 22.90 | 22.00 | 22.90 | 74,909 | -0.10(-0.43%) |
Aug 10, 2015 | 21.60 | 23.30 | 21.40 | 23.00 | 129,943 | +1.60(+7.48%) |
Aug 07, 2015 | 22.20 | 22.60 | 21.30 | 21.40 | 93,128 | -1.10(-4.89%) |
Aug 06, 2015 | 21.30 | 22.90 | 21.10 | 22.50 | 102,788 | +0.70(+3.21%) |
Aug 05, 2015 | 21.70 | 23.20 | 21.60 | 21.80 | 64,557 | -0.10(-0.46%) |
Aug 04, 2015 | 21.30 | 22.80 | 21.20 | 21.90 | 70,077 | +1.00(+4.78%) |
Aug 03, 2015 | 21.60 | 22.10 | 20.90 | 20.90 | 32,687 | -1.10(-5.00%) |
Jul 31, 2015 | 22.00 | 22.50 | 21.70 | 22.00 | 70,689 | -0.30(-1.35%) |
Jul 30, 2015 | 22.30 | 22.90 | 21.80 | 22.30 | 101,412 | -0.30(-1.33%) |
Jul 29, 2015 | 21.60 | 22.60 | 20.80 | 22.60 | 271,077 | +1.40(+6.60%) |
Jul 28, 2015 | 21.50 | 21.60 | 20.50 | 21.20 | 185,358 | +0.50(+2.42%) |
Jul 27, 2015 | 21.00 | 21.20 | 20.50 | 20.70 | 97,963 | -0.40(-1.90%) |
Jul 24, 2015 | 22.20 | 22.20 | 20.75 | 21.10 | 114,197 | -0.80(-3.65%) |
Jul 23, 2015 | 23.30 | 23.70 | 21.20 | 21.90 | 249,416 | -1.10(-4.78%) |
Jul 22, 2015 | 23.00 | 23.30 | 22.40 | 23.00 | 51,464 | -0.30(-1.29%) |
Jul 21, 2015 | 23.30 | 24.10 | 22.90 | 23.30 | 75,275 | +0.30(+1.30%) |
Jul 20, 2015 | 24.20 | 24.60 | 22.90 | 23.00 | 94,553 | -1.10(-4.56%) |
Jul 17, 2015 | 25.00 | 25.10 | 23.80 | 24.10 | 83,271 | -0.90(-3.60%) |
Jul 16, 2015 | 26.40 | 26.60 | 25.00 | 25.00 | 71,980 | -1.40(-5.30%) |
Jul 15, 2015 | 27.30 | 27.70 | 26.30 | 26.40 | 48,674 | -1.30(-4.69%) |
Jul 14, 2015 | 26.30 | 28.40 | 26.00 | 27.70 | 40,796 | +1.10(+4.14%) |
Jul 13, 2015 | 26.80 | 26.80 | 26.00 | 26.60 | 72,121 | -0.30(-1.12%) |
Jul 10, 2015 | 26.90 | 27.20 | 26.40 | 26.90 | 48,014 | +0.00(+0.00%) |
Jul 09, 2015 | 27.40 | 28.00 | 26.80 | 26.90 | 51,300 | +0.10(+0.37%) |
Jul 08, 2015 | 28.10 | 28.30 | 26.30 | 26.80 | 66,134 | -1.50(-5.30%) |
Jul 07, 2015 | 27.00 | 28.50 | 26.10 | 28.30 | 88,767 | +1.10(+4.04%) |
Jul 06, 2015 | 27.90 | 27.90 | 25.60 | 27.20 | 92,626 | -1.70(-5.88%) |
Jul 02, 2015 | 29.40 | 28.90 | 28.90 | 28.90 | 62,360 | -0.30(-1.03%) |