Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 22.68 | 23.02 | 22.43 | 22.82 | 180,099 | +0.36(+1.60%) |
Sep 29, 2015 | 22.37 | 22.47 | 22.07 | 22.46 | 90,651 | +0.23(+1.03%) |
Sep 28, 2015 | 22.71 | 22.91 | 22.20 | 22.23 | 108,306 | -0.63(-2.76%) |
Sep 25, 2015 | 23.40 | 23.63 | 22.80 | 22.86 | 132,760 | -0.43(-1.85%) |
Sep 24, 2015 | 23.70 | 23.73 | 23.07 | 23.29 | 88,896 | -0.69(-2.88%) |
Sep 23, 2015 | 24.32 | 24.32 | 23.92 | 23.98 | 30,248 | -0.23(-0.95%) |
Sep 22, 2015 | 24.29 | 24.60 | 24.18 | 24.21 | 116,148 | -0.40(-1.63%) |
Sep 21, 2015 | 25.04 | 25.45 | 24.41 | 24.61 | 154,323 | -0.35(-1.40%) |
Sep 18, 2015 | 24.45 | 25.21 | 24.45 | 24.96 | 112,444 | +0.19(+0.77%) |
Sep 17, 2015 | 24.50 | 25.11 | 24.43 | 24.77 | 42,223 | +0.24(+0.98%) |
Sep 16, 2015 | 24.66 | 24.87 | 24.28 | 24.53 | 80,342 | -0.05(-0.20%) |
Sep 15, 2015 | 24.57 | 24.69 | 24.25 | 24.58 | 80,054 | +0.16(+0.66%) |
Sep 14, 2015 | 24.71 | 24.77 | 24.33 | 24.42 | 84,894 | -0.15(-0.61%) |
Sep 11, 2015 | 24.22 | 24.75 | 24.17 | 24.57 | 46,599 | +0.13(+0.53%) |
Sep 10, 2015 | 24.41 | 24.61 | 24.19 | 24.44 | 24,294 | +0.06(+0.25%) |
Sep 09, 2015 | 24.93 | 24.93 | 24.37 | 24.38 | 58,725 | -0.27(-1.10%) |
Sep 08, 2015 | 24.53 | 25.17 | 24.17 | 24.65 | 101,356 | +0.44(+1.82%) |
Sep 04, 2015 | 24.08 | 24.21 | 24.21 | 24.21 | 44,700 | -0.25(-1.02%) |
Sep 03, 2015 | 24.06 | 24.73 | 23.90 | 24.46 | 103,978 | +0.41(+1.70%) |
Sep 02, 2015 | 24.12 | 24.16 | 23.70 | 24.05 | 131,177 | +0.13(+0.54%) |
Sep 01, 2015 | 24.20 | 24.20 | 23.82 | 23.92 | 66,797 | -0.59(-2.41%) |
Aug 31, 2015 | 24.29 | 24.56 | 24.01 | 24.51 | 100,676 | +0.15(+0.62%) |
Aug 28, 2015 | 23.94 | 24.46 | 23.92 | 24.36 | 52,278 | +0.21(+0.87%) |
Aug 27, 2015 | 24.07 | 24.35 | 23.38 | 24.15 | 109,119 | +0.20(+0.84%) |
Aug 26, 2015 | 23.29 | 24.01 | 22.99 | 23.95 | 94,979 | +0.90(+3.90%) |
Aug 25, 2015 | 23.35 | 23.81 | 22.98 | 23.05 | 154,479 | +0.31(+1.36%) |
Aug 24, 2015 | 23.20 | 23.52 | 22.69 | 22.74 | 95,919 | -1.65(-6.77%) |
Aug 21, 2015 | 23.77 | 24.61 | 23.41 | 24.39 | 126,121 | +0.15(+0.62%) |
Aug 20, 2015 | 24.36 | 24.47 | 24.23 | 24.24 | 49,721 | -0.39(-1.58%) |
Aug 19, 2015 | 24.56 | 24.86 | 24.45 | 24.63 | 53,608 | -0.26(-1.04%) |
Aug 18, 2015 | 24.81 | 25.08 | 24.70 | 24.89 | 113,841 | -0.09(-0.36%) |
Aug 17, 2015 | 25.30 | 25.30 | 24.94 | 24.98 | 93,033 | -0.32(-1.26%) |
Aug 14, 2015 | 24.84 | 25.45 | 24.76 | 25.30 | 47,569 | +0.33(+1.32%) |
Aug 13, 2015 | 25.28 | 25.30 | 24.83 | 24.97 | 53,733 | -0.32(-1.27%) |
Aug 12, 2015 | 25.30 | 25.39 | 25.14 | 25.29 | 87,207 | -0.22(-0.86%) |
Aug 11, 2015 | 25.63 | 25.75 | 25.22 | 25.51 | 84,563 | -0.25(-0.97%) |
Aug 10, 2015 | 25.47 | 26.06 | 25.47 | 25.76 | 63,240 | +0.27(+1.06%) |
Aug 07, 2015 | 25.20 | 25.80 | 25.20 | 25.49 | 37,418 | +0.11(+0.43%) |
Aug 06, 2015 | 25.13 | 25.69 | 25.13 | 25.38 | 76,745 | +0.13(+0.51%) |
Aug 05, 2015 | 25.89 | 26.20 | 25.04 | 25.25 | 73,377 | -0.52(-2.02%) |
Aug 04, 2015 | 26.62 | 26.63 | 25.67 | 25.77 | 94,062 | -0.99(-3.70%) |
Aug 03, 2015 | 27.52 | 27.64 | 26.51 | 26.76 | 204,659 | -1.93(-6.73%) |
Jul 31, 2015 | 29.16 | 29.18 | 28.35 | 28.69 | 111,576 | -0.34(-1.17%) |
Jul 30, 2015 | 28.84 | 29.41 | 27.59 | 29.03 | 345,889 | -2.36(-7.52%) |
Jul 29, 2015 | 31.15 | 31.57 | 30.96 | 31.39 | 32,985 | +0.14(+0.45%) |
Jul 28, 2015 | 31.20 | 31.40 | 30.49 | 31.25 | 33,134 | +0.02(+0.06%) |
Jul 27, 2015 | 31.56 | 31.56 | 31.08 | 31.23 | 34,227 | -0.38(-1.20%) |
Jul 24, 2015 | 32.85 | 33.19 | 31.60 | 31.61 | 102,916 | -1.39(-4.21%) |
Jul 23, 2015 | 33.29 | 33.29 | 32.32 | 33.00 | 59,418 | -0.31(-0.93%) |
Jul 22, 2015 | 32.51 | 33.39 | 32.50 | 33.31 | 49,649 | +0.85(+2.62%) |
Jul 21, 2015 | 33.29 | 33.29 | 32.39 | 32.46 | 27,112 | -0.73(-2.20%) |
Jul 20, 2015 | 34.04 | 34.59 | 33.05 | 33.19 | 114,361 | -0.53(-1.57%) |
Jul 17, 2015 | 33.71 | 33.80 | 33.06 | 33.72 | 57,338 | +0.05(+0.15%) |
Jul 16, 2015 | 33.48 | 33.86 | 32.78 | 33.67 | 95,085 | +0.46(+1.39%) |
Jul 15, 2015 | 34.06 | 34.08 | 33.16 | 33.21 | 51,117 | -0.96(-2.81%) |
Jul 14, 2015 | 33.99 | 34.33 | 33.98 | 34.17 | 19,763 | +0.04(+0.12%) |
Jul 13, 2015 | 34.13 | 35.39 | 33.83 | 34.13 | 77,978 | +0.31(+0.92%) |
Jul 10, 2015 | 33.38 | 33.95 | 33.16 | 33.82 | 41,335 | +0.71(+2.14%) |
Jul 09, 2015 | 33.24 | 33.33 | 32.73 | 33.11 | 27,151 | +0.32(+0.98%) |
Jul 08, 2015 | 32.90 | 33.11 | 32.51 | 32.79 | 24,295 | -0.42(-1.26%) |
Jul 07, 2015 | 33.27 | 33.56 | 32.98 | 33.21 | 23,205 | -0.34(-1.01%) |
Jul 06, 2015 | 32.50 | 33.67 | 32.50 | 33.55 | 37,951 | +0.69(+2.10%) |
Jul 02, 2015 | 33.12 | 32.86 | 32.86 | 32.86 | 100,000 | -0.26(-0.79%) |