Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 19.00 | 20.10 | 18.30 | 19.50 | 69,400 | +0.90(+4.84%) |
Sep 29, 2015 | 18.60 | 19.80 | 17.40 | 18.60 | 311,233 | +0.20(+1.09%) |
Sep 28, 2015 | 21.20 | 21.50 | 18.30 | 18.40 | 74,695 | -2.90(-13.62%) |
Sep 25, 2015 | 23.30 | 23.30 | 21.10 | 21.30 | 25,478 | -1.50(-6.58%) |
Sep 24, 2015 | 24.30 | 24.55 | 22.30 | 22.80 | 44,971 | -2.00(-8.06%) |
Sep 23, 2015 | 24.20 | 25.00 | 23.90 | 24.80 | 25,044 | +0.70(+2.90%) |
Sep 22, 2015 | 23.90 | 24.50 | 22.80 | 24.10 | 34,585 | +0.00(+0.00%) |
Sep 21, 2015 | 25.20 | 25.90 | 23.40 | 24.10 | 35,995 | -0.60(-2.43%) |
Sep 18, 2015 | 25.40 | 26.10 | 24.70 | 24.70 | 44,673 | -1.10(-4.26%) |
Sep 17, 2015 | 24.90 | 26.10 | 24.01 | 25.80 | 28,712 | +1.20(+4.88%) |
Sep 16, 2015 | 24.90 | 25.30 | 23.55 | 24.60 | 21,884 | -0.20(-0.81%) |
Sep 15, 2015 | 25.20 | 27.10 | 24.40 | 24.80 | 63,408 | -0.20(-0.80%) |
Sep 14, 2015 | 23.90 | 25.20 | 22.83 | 25.00 | 59,088 | +1.10(+4.60%) |
Sep 11, 2015 | 22.30 | 24.30 | 22.10 | 23.90 | 59,189 | +1.30(+5.75%) |
Sep 10, 2015 | 20.80 | 23.00 | 20.70 | 22.60 | 37,414 | +1.90(+9.18%) |
Sep 09, 2015 | 22.20 | 22.45 | 20.60 | 20.70 | 21,928 | -1.10(-5.05%) |
Sep 08, 2015 | 21.00 | 22.30 | 20.70 | 21.80 | 26,955 | +1.20(+5.83%) |
Sep 04, 2015 | 20.20 | 20.60 | 20.60 | 20.60 | 34,930 | +0.40(+1.98%) |
Sep 03, 2015 | 20.80 | 21.30 | 20.10 | 20.20 | 22,745 | -0.50(-2.42%) |
Sep 02, 2015 | 20.90 | 20.90 | 20.45 | 20.70 | 36,303 | +0.10(+0.49%) |
Sep 01, 2015 | 20.10 | 21.40 | 20.10 | 20.60 | 25,055 | +0.00(+0.00%) |
Aug 31, 2015 | 20.70 | 21.40 | 20.40 | 20.60 | 24,407 | -0.40(-1.90%) |
Aug 28, 2015 | 20.10 | 21.00 | 19.60 | 21.00 | 24,488 | +0.80(+3.96%) |
Aug 27, 2015 | 19.60 | 20.60 | 19.55 | 20.20 | 22,585 | +0.60(+3.06%) |
Aug 26, 2015 | 19.40 | 19.90 | 18.60 | 19.60 | 102,212 | +0.50(+2.62%) |
Aug 25, 2015 | 19.80 | 19.94 | 19.10 | 19.10 | 34,768 | +0.00(+0.00%) |
Aug 24, 2015 | 19.00 | 20.80 | 18.55 | 19.10 | 54,730 | -0.80(-4.02%) |
Aug 21, 2015 | 19.10 | 21.27 | 19.10 | 19.90 | 39,213 | -0.20(-1.00%) |
Aug 20, 2015 | 20.30 | 20.50 | 19.90 | 20.10 | 41,661 | -0.40(-1.95%) |
Aug 19, 2015 | 21.00 | 21.10 | 20.50 | 20.50 | 21,731 | -0.60(-2.84%) |
Aug 18, 2015 | 22.50 | 23.10 | 21.00 | 21.10 | 40,785 | -1.50(-6.64%) |
Aug 17, 2015 | 21.40 | 22.60 | 21.32 | 22.60 | 35,644 | +1.00(+4.63%) |
Aug 14, 2015 | 21.10 | 21.70 | 20.90 | 21.60 | 23,398 | +0.80(+3.85%) |
Aug 13, 2015 | 22.10 | 22.10 | 20.80 | 20.80 | 16,344 | -1.00(-4.59%) |
Aug 12, 2015 | 20.80 | 21.80 | 20.35 | 21.80 | 42,816 | +1.00(+4.81%) |
Aug 11, 2015 | 20.80 | 21.80 | 18.80 | 20.80 | 199,315 | -0.50(-2.35%) |
Aug 10, 2015 | 21.10 | 21.90 | 21.00 | 21.30 | 49,902 | +0.50(+2.40%) |
Aug 07, 2015 | 22.00 | 22.70 | 20.80 | 20.80 | 59,384 | -1.60(-7.14%) |
Aug 06, 2015 | 23.30 | 23.80 | 22.05 | 22.40 | 41,141 | -0.60(-2.61%) |
Aug 05, 2015 | 24.20 | 24.20 | 23.00 | 23.00 | 23,225 | -0.60(-2.54%) |
Aug 04, 2015 | 23.50 | 24.30 | 23.50 | 23.60 | 18,014 | -0.50(-2.07%) |
Aug 03, 2015 | 23.00 | 24.30 | 22.94 | 24.10 | 31,148 | +0.60(+2.55%) |
Jul 31, 2015 | 23.70 | 23.90 | 23.20 | 23.50 | 34,434 | -0.40(-1.67%) |
Jul 30, 2015 | 22.40 | 23.90 | 22.40 | 23.90 | 41,144 | +0.90(+3.91%) |
Jul 29, 2015 | 24.90 | 24.90 | 21.90 | 23.00 | 87,133 | -1.90(-7.63%) |
Jul 28, 2015 | 25.00 | 25.20 | 23.60 | 24.90 | 68,592 | +0.00(+0.00%) |
Jul 27, 2015 | 25.60 | 25.70 | 24.50 | 24.90 | 63,530 | -1.00(-3.86%) |
Jul 24, 2015 | 25.20 | 26.11 | 24.90 | 25.90 | 64,161 | +0.30(+1.17%) |
Jul 23, 2015 | 26.10 | 26.20 | 25.30 | 25.60 | 52,083 | -0.20(-0.78%) |
Jul 22, 2015 | 25.20 | 26.80 | 24.90 | 25.80 | 53,754 | +0.80(+3.20%) |
Jul 21, 2015 | 25.00 | 25.80 | 24.60 | 25.00 | 77,957 | +0.00(+0.00%) |
Jul 20, 2015 | 26.40 | 26.40 | 24.30 | 25.00 | 94,732 | -1.10(-4.21%) |
Jul 17, 2015 | 27.70 | 28.70 | 25.60 | 26.10 | 130,908 | -1.60(-5.78%) |
Jul 16, 2015 | 26.00 | 27.80 | 26.00 | 27.70 | 68,223 | +1.90(+7.36%) |
Jul 15, 2015 | 25.30 | 27.40 | 25.30 | 25.80 | 68,993 | +0.60(+2.38%) |
Jul 14, 2015 | 25.00 | 25.50 | 24.95 | 25.20 | 39,575 | +0.00(+0.00%) |
Jul 13, 2015 | 24.80 | 25.30 | 24.40 | 25.20 | 50,825 | +0.40(+1.61%) |
Jul 10, 2015 | 23.20 | 25.60 | 23.20 | 24.80 | 75,676 | +1.50(+6.44%) |
Jul 09, 2015 | 22.90 | 23.60 | 22.80 | 23.30 | 64,176 | +0.70(+3.10%) |
Jul 08, 2015 | 23.60 | 23.60 | 22.60 | 22.60 | 46,205 | -1.10(-4.64%) |
Jul 07, 2015 | 23.90 | 23.90 | 22.70 | 23.70 | 40,397 | -0.30(-1.25%) |
Jul 06, 2015 | 22.60 | 24.00 | 22.60 | 24.00 | 68,489 | +1.40(+6.19%) |
Jul 02, 2015 | 23.70 | 22.60 | 22.60 | 22.60 | 36,910 | -0.80(-3.42%) |