Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 20.15 | 21.61 | 18.31 | 18.31 | 18,013 | -2.13(-10.43%) |
Sep 29, 2015 | 20.35 | 20.64 | 19.96 | 20.44 | 8,467 | +0.10(+0.48%) |
Sep 28, 2015 | 21.03 | 21.03 | 20.25 | 20.35 | 4,736 | -0.97(-4.55%) |
Sep 25, 2015 | 22.28 | 22.28 | 21.32 | 21.32 | 4,418 | -0.48(-2.22%) |
Sep 24, 2015 | 21.12 | 22.38 | 20.35 | 21.80 | 5,200 | +0.78(+3.69%) |
Sep 23, 2015 | 23.35 | 23.35 | 21.03 | 21.03 | 4,841 | -2.13(-9.21%) |
Sep 22, 2015 | 23.74 | 24.03 | 22.28 | 23.16 | 4,375 | -0.87(-3.63%) |
Sep 21, 2015 | 22.96 | 27.42 | 22.38 | 24.03 | 16,100 | +1.74(+7.83%) |
Sep 18, 2015 | 22.48 | 23.35 | 21.90 | 22.28 | 13,748 | -0.48(-2.13%) |
Sep 17, 2015 | 23.25 | 23.84 | 22.58 | 22.77 | 3,454 | -0.39(-1.67%) |
Sep 16, 2015 | 22.28 | 24.03 | 22.28 | 23.16 | 8,030 | +0.78(+3.46%) |
Sep 15, 2015 | 21.41 | 22.67 | 21.41 | 22.38 | 4,388 | +1.16(+5.48%) |
Sep 14, 2015 | 23.16 | 23.16 | 20.73 | 21.22 | 13,736 | -1.74(-7.60%) |
Sep 11, 2015 | 23.84 | 23.84 | 22.86 | 22.96 | 6,849 | +0.19(+0.85%) |
Sep 10, 2015 | 23.06 | 23.06 | 21.80 | 22.77 | 6,123 | -0.10(-0.42%) |
Sep 09, 2015 | 23.54 | 25.19 | 22.77 | 22.87 | 15,203 | -0.29(-1.25%) |
Sep 08, 2015 | 23.54 | 23.54 | 22.87 | 23.16 | 7,543 | +0.10(+0.42%) |
Sep 04, 2015 | 24.13 | 23.06 | 23.06 | 23.06 | 7,090 | -1.07(-4.42%) |
Sep 03, 2015 | 22.96 | 26.45 | 22.96 | 24.13 | 9,631 | +0.97(+4.18%) |
Sep 02, 2015 | 24.90 | 24.90 | 22.58 | 23.16 | 9,182 | -0.68(-2.85%) |
Sep 01, 2015 | 26.35 | 26.35 | 23.54 | 23.84 | 11,962 | -3.29(-12.14%) |
Aug 31, 2015 | 28.86 | 28.96 | 26.84 | 27.13 | 8,960 | -1.83(-6.31%) |
Aug 28, 2015 | 25.78 | 29.15 | 24.53 | 28.96 | 25,117 | +2.79(+10.66%) |
Aug 27, 2015 | 25.69 | 26.65 | 25.59 | 26.17 | 5,929 | +0.38(+1.49%) |
Aug 26, 2015 | 27.32 | 27.32 | 25.69 | 25.78 | 7,606 | -1.15(-4.29%) |
Aug 25, 2015 | 27.61 | 27.61 | 25.16 | 26.94 | 12,995 | +0.29(+1.08%) |
Aug 24, 2015 | 25.98 | 28.48 | 25.21 | 26.65 | 10,881 | -3.17(-10.65%) |
Aug 21, 2015 | 28.76 | 30.02 | 28.76 | 29.82 | 7,521 | -0.38(-1.27%) |
Aug 20, 2015 | 31.36 | 31.36 | 30.11 | 30.21 | 5,886 | -1.83(-5.71%) |
Aug 19, 2015 | 32.61 | 32.71 | 30.98 | 32.04 | 2,274 | -0.67(-2.06%) |
Aug 18, 2015 | 34.83 | 34.83 | 32.23 | 32.71 | 3,058 | -1.54(-4.49%) |
Aug 17, 2015 | 34.44 | 35.02 | 33.29 | 34.25 | 6,548 | -0.29(-0.84%) |
Aug 14, 2015 | 33.96 | 34.83 | 33.96 | 34.54 | 3,230 | +0.29(+0.84%) |
Aug 13, 2015 | 33.77 | 34.34 | 33.58 | 34.25 | 2,645 | +0.67(+2.01%) |
Aug 12, 2015 | 34.06 | 34.73 | 33.09 | 33.58 | 4,387 | -1.06(-3.06%) |
Aug 11, 2015 | 34.92 | 34.92 | 33.57 | 34.63 | 5,720 | -0.67(-1.91%) |
Aug 10, 2015 | 37.04 | 37.62 | 30.50 | 35.31 | 11,826 | -2.12(-5.66%) |
Aug 07, 2015 | 37.81 | 40.31 | 36.94 | 37.42 | 4,385 | -0.96(-2.51%) |
Aug 06, 2015 | 38.10 | 40.31 | 38.10 | 38.39 | 4,046 | -0.29(-0.75%) |
Aug 05, 2015 | 39.35 | 39.35 | 37.33 | 38.67 | 4,182 | -0.38(-0.99%) |
Aug 04, 2015 | 38.67 | 41.75 | 38.67 | 39.06 | 9,276 | +0.58(+1.50%) |
Aug 03, 2015 | 42.52 | 43.29 | 37.90 | 38.48 | 11,636 | -4.33(-10.11%) |
Jul 31, 2015 | 43.00 | 43.00 | 41.18 | 42.81 | 4,308 | +0.10(+0.23%) |
Jul 30, 2015 | 41.46 | 42.91 | 40.79 | 42.71 | 6,562 | +0.96(+2.30%) |
Jul 29, 2015 | 39.64 | 42.71 | 39.25 | 41.75 | 6,117 | +1.83(+4.58%) |
Jul 28, 2015 | 41.08 | 41.08 | 39.54 | 39.92 | 8,693 | -1.15(-2.81%) |
Jul 27, 2015 | 40.98 | 41.66 | 39.64 | 41.08 | 3,363 | +0.00(+0.00%) |
Jul 24, 2015 | 41.75 | 43.00 | 40.98 | 41.08 | 5,253 | -1.06(-2.51%) |
Jul 23, 2015 | 41.94 | 43.58 | 41.08 | 42.14 | 4,713 | +0.38(+0.92%) |
Jul 22, 2015 | 42.04 | 42.91 | 41.08 | 41.75 | 3,669 | +0.00(+0.00%) |
Jul 21, 2015 | 42.23 | 43.87 | 40.77 | 41.75 | 3,759 | -0.48(-1.14%) |
Jul 20, 2015 | 44.06 | 44.06 | 41.37 | 42.23 | 4,073 | -1.54(-3.52%) |
Jul 17, 2015 | 45.12 | 45.50 | 43.48 | 43.77 | 4,978 | -1.15(-2.57%) |
Jul 16, 2015 | 45.60 | 45.60 | 43.39 | 44.93 | 4,120 | -0.58(-1.27%) |
Jul 15, 2015 | 45.89 | 47.14 | 44.93 | 45.50 | 7,576 | +0.00(+0.00%) |
Jul 14, 2015 | 45.89 | 48.58 | 44.83 | 45.50 | 8,798 | -0.77(-1.66%) |
Jul 13, 2015 | 43.97 | 46.66 | 43.97 | 46.27 | 11,493 | +2.31(+5.25%) |
Jul 10, 2015 | 45.79 | 46.27 | 43.87 | 43.97 | 6,937 | -1.54(-3.38%) |
Jul 09, 2015 | 44.83 | 48.55 | 43.97 | 45.50 | 25,926 | +1.44(+3.28%) |
Jul 08, 2015 | 44.93 | 45.70 | 43.58 | 44.06 | 6,572 | -1.25(-2.76%) |
Jul 07, 2015 | 43.39 | 45.89 | 42.71 | 45.31 | 22,325 | -1.06(-2.28%) |
Jul 06, 2015 | 48.29 | 49.35 | 44.25 | 46.37 | 23,225 | -2.31(-4.74%) |
Jul 02, 2015 | 51.08 | 48.68 | 48.68 | 48.68 | 7,931 | -2.41(-4.71%) |