Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 19.42 | 19.82 | 18.32 | 19.37 | 343,647 | +0.34(+1.79%) |
Sep 29, 2015 | 19.19 | 19.25 | 17.52 | 19.03 | 374,572 | -0.28(-1.45%) |
Sep 28, 2015 | 21.48 | 22.00 | 18.34 | 19.31 | 354,294 | -1.11(-5.44%) |
Sep 25, 2015 | 21.94 | 22.13 | 19.85 | 20.42 | 246,503 | -1.21(-5.59%) |
Sep 24, 2015 | 21.26 | 21.64 | 20.11 | 21.63 | 182,378 | +0.17(+0.79%) |
Sep 23, 2015 | 21.51 | 21.67 | 20.73 | 21.46 | 98,198 | +0.03(+0.14%) |
Sep 22, 2015 | 22.04 | 22.41 | 20.79 | 21.43 | 234,257 | -1.02(-4.54%) |
Sep 21, 2015 | 24.31 | 24.31 | 21.76 | 22.45 | 183,281 | -1.27(-5.35%) |
Sep 18, 2015 | 22.65 | 23.94 | 22.11 | 23.72 | 410,752 | +0.73(+3.18%) |
Sep 17, 2015 | 21.14 | 23.23 | 20.98 | 22.99 | 244,312 | +1.89(+8.96%) |
Sep 16, 2015 | 20.93 | 21.31 | 20.15 | 21.10 | 148,260 | +0.25(+1.20%) |
Sep 15, 2015 | 20.26 | 21.05 | 19.79 | 20.85 | 194,513 | +0.60(+2.96%) |
Sep 14, 2015 | 20.40 | 20.54 | 19.72 | 20.25 | 120,336 | -0.15(-0.74%) |
Sep 11, 2015 | 20.12 | 20.44 | 19.25 | 20.40 | 158,111 | +0.27(+1.34%) |
Sep 10, 2015 | 19.40 | 20.86 | 19.15 | 20.13 | 395,166 | +0.80(+4.14%) |
Sep 09, 2015 | 19.43 | 19.84 | 18.79 | 19.33 | 264,073 | +0.09(+0.47%) |
Sep 08, 2015 | 19.66 | 19.66 | 18.49 | 19.24 | 329,555 | -0.01(-0.05%) |
Sep 04, 2015 | 18.41 | 19.25 | 19.25 | 19.25 | 114,100 | +0.56(+3.00%) |
Sep 03, 2015 | 19.65 | 19.85 | 18.41 | 18.69 | 141,354 | -0.83(-4.25%) |
Sep 02, 2015 | 19.39 | 19.57 | 18.30 | 19.52 | 223,367 | +0.41(+2.15%) |
Sep 01, 2015 | 18.79 | 19.33 | 18.08 | 19.11 | 341,715 | -0.25(-1.29%) |
Aug 31, 2015 | 20.61 | 20.76 | 18.84 | 19.36 | 377,023 | -1.25(-6.07%) |
Aug 28, 2015 | 21.70 | 22.14 | 20.10 | 20.61 | 248,236 | -1.20(-5.50%) |
Aug 27, 2015 | 19.72 | 22.33 | 19.72 | 21.81 | 340,020 | +2.47(+12.77%) |
Aug 26, 2015 | 18.38 | 19.35 | 18.00 | 19.34 | 320,279 | +1.42(+7.92%) |
Aug 25, 2015 | 19.89 | 19.89 | 17.85 | 17.92 | 324,827 | -1.03(-5.44%) |
Aug 24, 2015 | 17.60 | 19.08 | 16.28 | 18.95 | 664,344 | -0.49(-2.52%) |
Aug 21, 2015 | 19.75 | 19.90 | 18.01 | 19.44 | 432,072 | -0.68(-3.38%) |
Aug 20, 2015 | 21.12 | 21.12 | 20.03 | 20.12 | 317,868 | -1.24(-5.81%) |
Aug 19, 2015 | 21.28 | 21.80 | 20.76 | 21.36 | 185,597 | -0.21(-0.97%) |
Aug 18, 2015 | 21.62 | 21.89 | 21.12 | 21.57 | 227,688 | -0.03(-0.14%) |
Aug 17, 2015 | 20.85 | 21.75 | 20.62 | 21.60 | 258,346 | +0.77(+3.70%) |
Aug 14, 2015 | 22.37 | 22.79 | 20.59 | 20.83 | 270,184 | -1.51(-6.76%) |
Aug 13, 2015 | 23.08 | 23.50 | 22.27 | 22.34 | 211,355 | -0.79(-3.42%) |
Aug 12, 2015 | 22.72 | 23.33 | 21.76 | 23.13 | 256,480 | +0.13(+0.57%) |
Aug 11, 2015 | 23.44 | 24.80 | 21.62 | 23.00 | 222,715 | -0.69(-2.91%) |
Aug 10, 2015 | 23.30 | 24.69 | 23.25 | 23.69 | 187,698 | +0.48(+2.07%) |
Aug 07, 2015 | 23.89 | 23.89 | 22.12 | 23.21 | 287,868 | -0.72(-3.01%) |
Aug 06, 2015 | 24.30 | 24.30 | 23.03 | 23.93 | 193,784 | -0.40(-1.64%) |
Aug 05, 2015 | 24.26 | 24.66 | 23.34 | 24.33 | 220,649 | +0.19(+0.79%) |
Aug 04, 2015 | 25.32 | 25.47 | 24.03 | 24.14 | 339,829 | -1.08(-4.28%) |
Aug 03, 2015 | 26.12 | 26.32 | 24.97 | 25.22 | 188,723 | -1.00(-3.81%) |
Jul 31, 2015 | 25.81 | 26.46 | 25.60 | 26.22 | 286,473 | +0.43(+1.67%) |
Jul 30, 2015 | 26.15 | 26.36 | 25.61 | 25.79 | 86,944 | -0.54(-2.05%) |
Jul 29, 2015 | 26.45 | 27.42 | 26.15 | 26.33 | 100,314 | -0.25(-0.94%) |
Jul 28, 2015 | 26.43 | 26.98 | 25.65 | 26.58 | 176,706 | +0.18(+0.68%) |
Jul 27, 2015 | 26.40 | 26.83 | 26.00 | 26.40 | 105,285 | -0.29(-1.09%) |
Jul 24, 2015 | 28.40 | 28.73 | 26.32 | 26.69 | 256,295 | -2.04(-7.10%) |
Jul 23, 2015 | 28.99 | 29.42 | 28.52 | 28.73 | 126,858 | -0.39(-1.34%) |
Jul 22, 2015 | 28.26 | 29.14 | 27.87 | 29.12 | 127,616 | +0.62(+2.18%) |
Jul 21, 2015 | 27.55 | 28.73 | 27.08 | 28.50 | 140,490 | +0.80(+2.89%) |
Jul 20, 2015 | 28.57 | 28.95 | 27.21 | 27.70 | 291,877 | -0.98(-3.42%) |
Jul 17, 2015 | 29.72 | 29.86 | 28.26 | 28.68 | 335,380 | -1.19(-3.98%) |
Jul 16, 2015 | 31.09 | 31.18 | 29.74 | 29.87 | 192,819 | -1.08(-3.49%) |
Jul 15, 2015 | 30.69 | 31.01 | 30.36 | 30.95 | 143,605 | +0.11(+0.36%) |
Jul 14, 2015 | 30.69 | 30.96 | 30.33 | 30.84 | 91,682 | +0.28(+0.92%) |
Jul 13, 2015 | 30.69 | 31.35 | 30.39 | 30.56 | 99,572 | -0.02(-0.07%) |
Jul 10, 2015 | 30.45 | 30.63 | 30.01 | 30.58 | 145,660 | +0.28(+0.92%) |
Jul 09, 2015 | 30.51 | 30.93 | 29.50 | 30.30 | 221,302 | +0.36(+1.20%) |
Jul 08, 2015 | 31.01 | 31.39 | 29.82 | 29.94 | 204,433 | -1.70(-5.37%) |
Jul 07, 2015 | 31.43 | 32.19 | 30.60 | 31.64 | 222,703 | +0.36(+1.15%) |
Jul 06, 2015 | 30.49 | 31.67 | 29.75 | 31.28 | 242,076 | +0.09(+0.29%) |
Jul 02, 2015 | 30.68 | 31.19 | 31.19 | 31.19 | 108,400 | +0.40(+1.30%) |
Jul 01, 2015 | 30.74 | 31.19 | 30.00 | 30.79 | 193,247 | +0.46(+1.52%) |
Jun 30, 2015 | 30.20 | 30.99 | 29.30 | 30.33 | 402,349 | +0.75(+2.54%) |
Jun 29, 2015 | 32.51 | 32.92 | 29.56 | 29.58 | 599,644 | -3.13(-9.57%) |
Jun 26, 2015 | 32.78 | 33.55 | 32.52 | 32.71 | 1,408,192 | -1.09(-3.22%) |
Jun 25, 2015 | 36.01 | 36.23 | 32.50 | 33.80 | 471,358 | -2.08(-5.80%) |
Jun 24, 2015 | 36.12 | 36.68 | 35.20 | 35.88 | 193,074 | -0.56(-1.54%) |
Jun 23, 2015 | 35.80 | 36.90 | 35.02 | 36.44 | 239,208 | +0.65(+1.82%) |
Jun 22, 2015 | 36.30 | 37.49 | 35.58 | 35.79 | 189,951 | -1.03(-2.80%) |
Jun 19, 2015 | 35.10 | 37.46 | 35.00 | 36.82 | 456,701 | +1.68(+4.78%) |
Jun 18, 2015 | 35.44 | 36.24 | 35.00 | 35.14 | 215,959 | -0.21(-0.59%) |
Jun 17, 2015 | 35.53 | 36.48 | 34.36 | 35.35 | 180,282 | -0.09(-0.25%) |
Jun 16, 2015 | 35.85 | 36.48 | 34.90 | 35.44 | 279,516 | -0.56(-1.56%) |
Jun 15, 2015 | 33.70 | 36.26 | 33.59 | 36.00 | 615,614 | +2.22(+6.57%) |
Jun 12, 2015 | 33.75 | 34.89 | 33.55 | 33.78 | 197,962 | +0.41(+1.23%) |
Jun 11, 2015 | 33.17 | 33.56 | 32.13 | 33.37 | 139,611 | +0.36(+1.09%) |
Jun 10, 2015 | 32.66 | 33.52 | 32.38 | 33.01 | 97,791 | +0.57(+1.76%) |
Jun 09, 2015 | 34.21 | 34.05 | 32.25 | 32.44 | 213,423 | -1.61(-4.73%) |
Jun 08, 2015 | 35.09 | 35.88 | 33.25 | 34.05 | 254,603 | -1.20(-3.40%) |
Jun 05, 2015 | 33.29 | 35.47 | 33.10 | 35.25 | 378,191 | +1.82(+5.44%) |
Jun 04, 2015 | 32.56 | 33.56 | 31.98 | 33.43 | 267,572 | +1.03(+3.18%) |
Jun 03, 2015 | 31.45 | 32.45 | 31.20 | 32.40 | 243,835 | +1.01(+3.22%) |
Jun 02, 2015 | 32.45 | 32.77 | 31.25 | 31.39 | 319,171 | -1.51(-4.59%) |
Jun 01, 2015 | 33.70 | 33.90 | 32.29 | 32.90 | 360,046 | -0.88(-2.61%) |
May 29, 2015 | 32.13 | 34.42 | 31.14 | 33.78 | 413,453 | +2.05(+6.46%) |
May 28, 2015 | 32.00 | 32.81 | 31.06 | 31.73 | 157,535 | -0.35(-1.09%) |
May 27, 2015 | 31.09 | 33.36 | 31.09 | 32.08 | 244,175 | +0.57(+1.81%) |
May 26, 2015 | 31.00 | 31.86 | 30.50 | 31.51 | 181,348 | +0.36(+1.16%) |
May 22, 2015 | 30.92 | 31.15 | 31.15 | 31.15 | 134,400 | -0.32(-1.02%) |
May 21, 2015 | 29.80 | 31.98 | 29.52 | 31.47 | 343,964 | +1.60(+5.36%) |
May 20, 2015 | 29.04 | 30.00 | 27.57 | 29.87 | 350,728 | +1.32(+4.62%) |
May 19, 2015 | 30.44 | 30.67 | 28.52 | 28.55 | 337,552 | -1.58(-5.24%) |
May 18, 2015 | 31.18 | 31.50 | 28.70 | 30.13 | 487,969 | -1.34(-4.26%) |
May 15, 2015 | 32.87 | 33.50 | 31.00 | 31.47 | 258,895 | -1.40(-4.26%) |
May 14, 2015 | 34.36 | 35.35 | 31.85 | 32.87 | 581,848 | -0.82(-2.43%) |
May 13, 2015 | 32.35 | 33.99 | 31.76 | 33.69 | 403,954 | +1.60(+4.99%) |
May 12, 2015 | 31.00 | 33.00 | 29.10 | 32.09 | 461,122 | +1.31(+4.26%) |
May 11, 2015 | 32.31 | 33.24 | 30.52 | 30.78 | 780,180 | -0.07(-0.23%) |
May 08, 2015 | 29.14 | 31.31 | 29.06 | 30.85 | 567,949 | +2.23(+7.79%) |
May 07, 2015 | 28.00 | 29.68 | 27.88 | 28.62 | 323,018 | +0.63(+2.25%) |
May 06, 2015 | 27.81 | 29.86 | 27.00 | 27.99 | 524,143 | +0.28(+1.01%) |
May 05, 2015 | 29.97 | 31.24 | 27.06 | 27.71 | 839,721 | -1.62(-5.52%) |
May 04, 2015 | 26.61 | 29.75 | 26.11 | 29.33 | 1,239,545 | +3.24(+12.42%) |
May 01, 2015 | 25.90 | 26.50 | 25.10 | 26.09 | 370,615 | +0.69(+2.72%) |
Apr 30, 2015 | 27.01 | 27.94 | 24.68 | 25.40 | 1,029,501 | -2.06(-7.50%) |
Apr 29, 2015 | 27.44 | 29.00 | 27.06 | 27.46 | 692,212 | -0.51(-1.82%) |
Apr 28, 2015 | 31.58 | 32.85 | 27.80 | 27.97 | 1,142,160 | -4.09(-12.76%) |
Apr 27, 2015 | 35.24 | 36.51 | 31.68 | 32.06 | 663,544 | -3.94(-10.94%) |
Apr 24, 2015 | 36.37 | 36.86 | 35.00 | 36.00 | 338,880 | -0.39(-1.07%) |
Apr 23, 2015 | 38.29 | 38.57 | 36.00 | 36.39 | 467,687 | -1.78(-4.66%) |
Apr 22, 2015 | 38.71 | 40.00 | 38.00 | 38.17 | 304,355 | -0.50(-1.29%) |
Apr 21, 2015 | 43.38 | 43.46 | 38.67 | 38.67 | 888,294 | -4.13(-9.65%) |
Apr 20, 2015 | 44.51 | 44.75 | 42.35 | 42.80 | 1,169,541 | +2.80(+7.00%) |
Apr 17, 2015 | 40.77 | 41.44 | 39.21 | 40.00 | 668,698 | +0.60(+1.52%) |
Apr 16, 2015 | 42.50 | 48.70 | 39.13 | 39.40 | 2,418,128 | -2.60(-6.19%) |