Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 13.44 | 14.51 | 13.28 | 14.29 | 1,367,650 | +1.24(+9.49%) |
Sep 29, 2015 | 14.46 | 14.55 | 12.68 | 13.05 | 3,207,664 | -1.61(-11.00%) |
Sep 28, 2015 | 15.14 | 15.35 | 14.55 | 14.67 | 498,356 | -0.62(-4.07%) |
Sep 25, 2015 | 15.22 | 15.59 | 14.89 | 15.29 | 799,452 | +0.16(+1.08%) |
Sep 24, 2015 | 14.73 | 15.18 | 14.49 | 15.12 | 717,373 | +0.35(+2.35%) |
Sep 23, 2015 | 16.27 | 16.27 | 14.72 | 14.78 | 1,168,497 | -1.36(-8.41%) |
Sep 22, 2015 | 16.39 | 16.42 | 15.91 | 16.13 | 956,206 | -0.54(-3.22%) |
Sep 21, 2015 | 17.10 | 17.17 | 16.67 | 16.67 | 349,656 | -0.27(-1.59%) |
Sep 18, 2015 | 16.93 | 17.26 | 16.89 | 16.94 | 384,047 | -0.28(-1.64%) |
Sep 17, 2015 | 17.16 | 17.25 | 16.61 | 17.22 | 725,988 | +0.10(+0.57%) |
Sep 16, 2015 | 17.03 | 17.31 | 16.89 | 17.12 | 570,573 | +0.10(+0.58%) |
Sep 15, 2015 | 17.01 | 17.17 | 16.88 | 17.03 | 391,018 | +0.05(+0.27%) |
Sep 14, 2015 | 17.04 | 17.10 | 16.89 | 16.98 | 577,872 | -0.06(-0.35%) |
Sep 11, 2015 | 17.35 | 17.37 | 16.82 | 17.04 | 7,287,041 | -0.12(-0.73%) |
Sep 10, 2015 | 17.10 | 18.02 | 17.07 | 17.16 | 3,002,532 | -1.42(-7.65%) |
Sep 09, 2015 | 19.41 | 19.71 | 18.40 | 18.59 | 165,425 | -0.61(-3.18%) |
Sep 08, 2015 | 19.83 | 20.22 | 18.93 | 19.20 | 322,311 | -0.34(-1.74%) |
Sep 04, 2015 | 20.26 | 19.54 | 19.54 | 19.54 | 434,729 | -0.96(-4.70%) |
Sep 03, 2015 | 19.10 | 20.50 | 19.02 | 20.50 | 480,565 | +1.49(+7.83%) |
Sep 02, 2015 | 18.68 | 19.18 | 18.64 | 19.01 | 240,515 | +0.35(+1.90%) |
Sep 01, 2015 | 19.56 | 19.73 | 18.58 | 18.66 | 780,146 | -1.13(-5.70%) |
Aug 31, 2015 | 20.24 | 20.32 | 18.46 | 19.79 | 1,140,478 | -0.53(-2.61%) |
Aug 28, 2015 | 19.23 | 22.02 | 18.97 | 20.32 | 1,196,960 | +1.34(+7.08%) |
Aug 27, 2015 | 17.82 | 19.65 | 17.81 | 18.97 | 552,112 | +1.63(+9.37%) |
Aug 26, 2015 | 17.28 | 17.49 | 16.30 | 17.35 | 831,072 | +0.74(+4.46%) |
Aug 25, 2015 | 18.36 | 18.62 | 16.23 | 16.61 | 839,338 | -1.30(-7.28%) |
Aug 24, 2015 | 18.26 | 18.79 | 17.89 | 17.91 | 475,769 | -1.15(-6.02%) |
Aug 21, 2015 | 19.33 | 19.60 | 19.03 | 19.06 | 460,800 | -0.79(-4.00%) |
Aug 20, 2015 | 20.13 | 20.64 | 19.79 | 19.85 | 353,929 | -0.37(-1.85%) |
Aug 19, 2015 | 20.47 | 20.59 | 19.90 | 20.22 | 259,185 | -0.39(-1.88%) |
Aug 18, 2015 | 20.26 | 20.65 | 19.88 | 20.61 | 193,477 | +0.40(+1.98%) |
Aug 17, 2015 | 20.21 | 20.41 | 20.00 | 20.21 | 142,386 | -0.02(-0.10%) |
Aug 14, 2015 | 20.32 | 20.58 | 19.77 | 20.23 | 201,157 | +0.05(+0.26%) |
Aug 13, 2015 | 20.23 | 20.40 | 19.68 | 20.18 | 474,890 | +0.32(+1.62%) |
Aug 12, 2015 | 18.98 | 20.13 | 18.85 | 19.86 | 1,409,656 | +0.62(+3.20%) |
Aug 11, 2015 | 20.20 | 20.34 | 19.06 | 19.24 | 979,573 | -1.09(-5.38%) |
Aug 10, 2015 | 20.12 | 20.99 | 19.72 | 20.34 | 632,389 | +0.53(+2.68%) |
Aug 07, 2015 | 19.78 | 20.17 | 19.39 | 19.81 | 660,045 | +0.10(+0.48%) |
Aug 06, 2015 | 21.47 | 21.50 | 19.12 | 19.71 | 1,472,585 | -1.62(-7.59%) |
Aug 05, 2015 | 21.46 | 22.23 | 21.14 | 21.33 | 305,451 | +0.11(+0.52%) |
Aug 04, 2015 | 21.79 | 21.84 | 20.58 | 21.22 | 1,369,816 | -0.21(-1.00%) |
Aug 03, 2015 | 23.53 | 23.64 | 20.22 | 21.43 | 2,160,498 | -1.78(-7.65%) |
Jul 31, 2015 | 23.37 | 23.84 | 22.97 | 23.21 | 288,658 | -0.05(-0.22%) |
Jul 30, 2015 | 23.17 | 23.64 | 22.70 | 23.26 | 370,806 | -0.01(-0.03%) |
Jul 29, 2015 | 23.14 | 23.73 | 22.98 | 23.27 | 1,039,251 | +0.03(+0.11%) |
Jul 28, 2015 | 23.05 | 23.80 | 22.92 | 23.24 | 949,014 | +0.08(+0.37%) |
Jul 27, 2015 | 23.22 | 23.48 | 22.90 | 23.16 | 482,259 | +0.59(+2.62%) |
Jul 24, 2015 | 22.83 | 22.98 | 22.08 | 22.57 | 298,350 | -0.51(-2.20%) |
Jul 23, 2015 | 23.13 | 23.40 | 22.78 | 23.07 | 179,303 | -0.08(-0.34%) |
Jul 22, 2015 | 23.30 | 23.66 | 23.03 | 23.15 | 278,426 | -0.22(-0.95%) |
Jul 21, 2015 | 24.02 | 24.32 | 23.18 | 23.37 | 454,965 | -0.74(-3.05%) |
Jul 20, 2015 | 24.63 | 25.10 | 23.93 | 24.11 | 211,364 | -0.52(-2.11%) |
Jul 17, 2015 | 25.19 | 25.27 | 24.60 | 24.63 | 309,119 | -0.64(-2.52%) |
Jul 16, 2015 | 25.70 | 25.73 | 24.81 | 25.27 | 344,741 | -0.37(-1.45%) |
Jul 15, 2015 | 26.03 | 26.61 | 25.37 | 25.64 | 202,334 | -0.38(-1.45%) |
Jul 14, 2015 | 26.07 | 26.25 | 25.89 | 26.01 | 240,916 | +0.02(+0.08%) |
Jul 13, 2015 | 26.12 | 26.34 | 25.88 | 25.99 | 114,249 | -0.07(-0.27%) |
Jul 10, 2015 | 26.23 | 26.33 | 25.84 | 26.07 | 435,098 | +0.06(+0.23%) |
Jul 09, 2015 | 26.46 | 26.46 | 25.56 | 26.01 | 552,844 | -0.05(-0.18%) |
Jul 08, 2015 | 26.02 | 26.22 | 25.66 | 26.05 | 199,429 | -0.03(-0.12%) |
Jul 07, 2015 | 25.55 | 26.17 | 25.08 | 26.08 | 406,806 | +0.71(+2.79%) |
Jul 06, 2015 | 25.39 | 26.10 | 25.04 | 25.38 | 271,176 | -0.14(-0.54%) |
Jul 02, 2015 | 25.37 | 25.51 | 25.51 | 25.51 | 360,033 | +0.07(+0.26%) |