Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 24.39 | 26.50 | 24.30 | 25.32 | 2,117,715 | +1.22(+5.06%) |
Sep 29, 2015 | 24.11 | 24.98 | 23.78 | 24.10 | 318,448 | +0.20(+0.84%) |
Sep 28, 2015 | 24.21 | 24.48 | 23.25 | 23.90 | 392,740 | -0.56(-2.29%) |
Sep 25, 2015 | 25.18 | 25.74 | 24.25 | 24.46 | 140,750 | -0.59(-2.36%) |
Sep 24, 2015 | 24.32 | 25.50 | 23.57 | 25.05 | 200,524 | +0.41(+1.66%) |
Sep 23, 2015 | 23.92 | 25.23 | 23.73 | 24.64 | 262,241 | +0.46(+1.90%) |
Sep 22, 2015 | 23.86 | 24.41 | 23.56 | 24.18 | 120,159 | +0.01(+0.04%) |
Sep 21, 2015 | 24.32 | 25.10 | 23.51 | 24.17 | 214,435 | -0.12(-0.49%) |
Sep 18, 2015 | 24.25 | 25.10 | 24.01 | 24.29 | 620,286 | -0.05(-0.21%) |
Sep 17, 2015 | 24.03 | 24.75 | 23.66 | 24.34 | 169,437 | -0.20(-0.81%) |
Sep 16, 2015 | 25.89 | 25.89 | 23.16 | 24.54 | 254,196 | -1.35(-5.21%) |
Sep 15, 2015 | 24.78 | 25.98 | 24.21 | 25.89 | 100,819 | +1.60(+6.59%) |
Sep 14, 2015 | 25.50 | 25.75 | 23.59 | 24.29 | 113,339 | -0.72(-2.88%) |
Sep 11, 2015 | 23.31 | 25.19 | 23.03 | 25.01 | 148,622 | +2.14(+9.36%) |
Sep 10, 2015 | 22.59 | 23.24 | 21.95 | 22.87 | 231,835 | +0.11(+0.48%) |
Sep 09, 2015 | 22.57 | 23.34 | 22.57 | 22.76 | 135,970 | -0.06(-0.26%) |
Sep 08, 2015 | 23.18 | 23.98 | 22.50 | 22.82 | 267,450 | +0.23(+1.02%) |
Sep 04, 2015 | 23.34 | 22.59 | 22.59 | 22.59 | 202,100 | -0.94(-3.99%) |
Sep 03, 2015 | 22.50 | 24.00 | 21.78 | 23.53 | 273,309 | +1.28(+5.75%) |
Sep 02, 2015 | 22.47 | 22.71 | 21.54 | 22.25 | 157,185 | +0.15(+0.68%) |
Sep 01, 2015 | 21.00 | 22.36 | 20.51 | 22.10 | 207,839 | +1.01(+4.79%) |
Aug 31, 2015 | 21.60 | 23.24 | 20.51 | 21.09 | 244,335 | -0.02(-0.09%) |
Aug 28, 2015 | 21.84 | 22.19 | 20.88 | 21.11 | 172,112 | -0.24(-1.12%) |
Aug 27, 2015 | 23.07 | 23.40 | 22.37 | 21.35 | 88,476 | -1.32(-5.82%) |
Aug 26, 2015 | 20.84 | 22.94 | 20.84 | 22.67 | 148,912 | +1.93(+9.31%) |
Aug 25, 2015 | 20.93 | 21.62 | 19.87 | 20.74 | 127,578 | +0.61(+3.03%) |
Aug 24, 2015 | 18.47 | 20.99 | 18.47 | 20.13 | 190,588 | -0.97(-4.60%) |
Aug 21, 2015 | 21.59 | 22.36 | 20.33 | 21.10 | 188,218 | -0.98(-4.44%) |
Aug 20, 2015 | 23.52 | 24.16 | 21.10 | 22.08 | 170,934 | -1.69(-7.11%) |
Aug 19, 2015 | 23.50 | 24.80 | 23.23 | 23.77 | 100,421 | +0.40(+1.71%) |
Aug 18, 2015 | 23.91 | 25.00 | 23.00 | 23.37 | 151,899 | -0.79(-3.27%) |
Aug 17, 2015 | 25.80 | 26.29 | 22.50 | 24.16 | 248,137 | -1.89(-7.26%) |
Aug 14, 2015 | 26.26 | 28.33 | 25.00 | 26.05 | 329,713 | +0.53(+2.08%) |
Aug 13, 2015 | 22.50 | 26.67 | 22.19 | 25.52 | 310,560 | +3.03(+13.47%) |
Aug 12, 2015 | 22.65 | 22.88 | 21.45 | 22.49 | 205,255 | -0.52(-2.26%) |
Aug 11, 2015 | 22.99 | 23.91 | 22.66 | 23.01 | 325,623 | +0.04(+0.17%) |
Aug 10, 2015 | 23.16 | 24.00 | 22.75 | 22.97 | 348,019 | -0.03(-0.13%) |
Aug 07, 2015 | 23.50 | 26.50 | 22.88 | 23.00 | 1,455,098 | -1.10(-4.56%) |