Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 23.99 | 23.99 | 23.03 | 23.90 | 1,050 | +0.29(+1.22%) |
Sep 29, 2015 | 23.03 | 23.99 | 23.03 | 23.61 | 633 | +0.38(+1.65%) |
Sep 28, 2015 | 23.13 | 23.99 | 23.03 | 23.23 | 1,855 | -0.29(-1.22%) |
Sep 25, 2015 | 23.03 | 23.99 | 23.03 | 23.51 | 973 | +0.38(+1.66%) |
Sep 24, 2015 | 23.42 | 23.61 | 22.55 | 23.13 | 2,066 | -1.06(-4.36%) |
Sep 23, 2015 | 23.99 | 24.38 | 23.51 | 24.19 | 1,797 | +0.29(+1.20%) |
Sep 22, 2015 | 23.99 | 24.57 | 23.61 | 23.90 | 1,346 | -0.10(-0.40%) |
Sep 21, 2015 | 22.46 | 24.76 | 22.46 | 23.99 | 2,091 | +0.00(+0.00%) |
Sep 18, 2015 | 23.80 | 24.47 | 23.42 | 23.99 | 3,518 | +0.10(+0.40%) |
Sep 17, 2015 | 24.09 | 25.24 | 23.13 | 23.90 | 2,951 | -0.19(-0.80%) |
Sep 16, 2015 | 24.86 | 25.43 | 23.23 | 24.09 | 1,906 | -0.86(-3.46%) |
Sep 15, 2015 | 24.28 | 25.91 | 24.28 | 24.95 | 2,361 | +0.67(+2.77%) |
Sep 14, 2015 | 25.15 | 25.15 | 22.17 | 24.28 | 4,647 | -1.63(-6.30%) |
Sep 11, 2015 | 26.39 | 26.39 | 24.57 | 25.91 | 1,608 | +0.86(+3.45%) |
Sep 10, 2015 | 26.49 | 26.59 | 24.76 | 25.05 | 3,287 | -1.34(-5.09%) |
Sep 09, 2015 | 26.87 | 26.87 | 26.39 | 26.39 | 2,524 | -0.19(-0.72%) |
Sep 08, 2015 | 28.41 | 28.70 | 26.20 | 26.59 | 9,454 | -0.10(-0.36%) |
Sep 04, 2015 | 26.78 | 26.68 | 26.68 | 26.68 | 1,750 | +0.58(+2.21%) |
Sep 03, 2015 | 25.24 | 26.30 | 25.24 | 26.11 | 666 | +0.48(+1.87%) |
Sep 02, 2015 | 25.63 | 26.44 | 25.24 | 25.63 | 4,228 | -0.58(-2.20%) |
Sep 01, 2015 | 26.11 | 26.87 | 24.47 | 26.20 | 2,630 | +1.44(+5.81%) |
Aug 31, 2015 | 25.28 | 25.28 | 24.57 | 24.76 | 837 | +0.29(+1.18%) |
Aug 28, 2015 | 26.59 | 26.73 | 24.47 | 24.47 | 4,118 | -0.48(-1.92%) |
Aug 27, 2015 | 25.95 | 26.01 | 24.47 | 24.95 | 3,435 | +0.19(+0.77%) |
Aug 26, 2015 | 24.09 | 24.86 | 24.09 | 24.76 | 1,643 | +0.67(+2.79%) |
Aug 25, 2015 | 25.53 | 25.72 | 24.09 | 24.09 | 8,657 | -0.48(-1.95%) |
Aug 24, 2015 | 24.28 | 26.11 | 24.28 | 24.57 | 1,168 | -2.30(-8.57%) |
Aug 21, 2015 | 28.02 | 28.02 | 26.11 | 26.87 | 2,954 | -0.10(-0.36%) |
Aug 20, 2015 | 29.18 | 29.27 | 26.59 | 26.97 | 3,383 | -0.86(-3.10%) |
Aug 19, 2015 | 29.27 | 31.10 | 27.64 | 27.83 | 5,480 | -0.96(-3.33%) |
Aug 18, 2015 | 27.83 | 29.27 | 27.26 | 28.79 | 3,441 | +1.34(+4.90%) |
Aug 17, 2015 | 29.08 | 29.08 | 27.35 | 27.45 | 6,225 | +0.00(+0.00%) |
Aug 14, 2015 | 28.79 | 28.79 | 26.59 | 27.45 | 1,514 | -1.25(-4.35%) |
Aug 13, 2015 | 28.98 | 28.98 | 27.45 | 28.70 | 8,508 | -0.10(-0.33%) |
Aug 12, 2015 | 27.64 | 28.89 | 25.91 | 28.79 | 26,038 | +1.92(+7.14%) |
Aug 11, 2015 | 24.86 | 29.08 | 23.99 | 26.87 | 31,533 | +2.69(+11.11%) |
Aug 10, 2015 | 21.11 | 24.47 | 21.11 | 24.19 | 13,144 | +3.84(+18.87%) |
Aug 07, 2015 | 21.02 | 21.02 | 20.35 | 20.35 | 496 | -0.67(-3.20%) |
Aug 06, 2015 | 20.68 | 21.11 | 20.68 | 21.02 | 407 | +0.38(+1.86%) |
Aug 05, 2015 | 20.44 | 21.11 | 20.15 | 20.63 | 691 | -0.48(-2.27%) |
Aug 04, 2015 | 21.31 | 22.07 | 21.11 | 21.11 | 2,632 | -0.14(-0.68%) |
Aug 03, 2015 | 21.50 | 21.59 | 21.26 | 21.26 | 151 | -0.14(-0.67%) |
Jul 31, 2015 | 22.36 | 22.55 | 21.11 | 21.40 | 3,790 | +0.19(+0.90%) |
Jul 30, 2015 | 20.63 | 22.07 | 20.63 | 21.21 | 5,510 | -0.38(-1.78%) |
Jul 29, 2015 | 21.11 | 21.88 | 20.54 | 21.59 | 2,660 | +1.25(+6.13%) |
Jul 28, 2015 | 20.99 | 21.69 | 20.25 | 20.35 | 5,406 | -0.38(-1.85%) |
Jul 27, 2015 | 20.15 | 21.11 | 20.15 | 20.73 | 1,381 | +0.58(+2.86%) |
Jul 24, 2015 | 20.44 | 20.63 | 20.15 | 20.15 | 2,037 | -0.74(-3.54%) |
Jul 23, 2015 | 21.02 | 21.11 | 20.63 | 20.89 | 1,355 | +0.07(+0.32%) |
Jul 22, 2015 | 21.46 | 21.49 | 20.54 | 20.83 | 1,280 | +0.10(+0.46%) |
Jul 21, 2015 | 20.76 | 20.93 | 20.63 | 20.73 | 1,742 | -0.19(-0.92%) |
Jul 20, 2015 | 21.11 | 21.11 | 20.73 | 20.92 | 247 | +0.00(+0.00%) |
Jul 17, 2015 | 21.31 | 21.31 | 20.92 | 20.92 | 1,379 | -0.29(-1.36%) |
Jul 16, 2015 | 21.12 | 21.50 | 21.02 | 21.21 | 5,339 | +0.10(+0.45%) |
Jul 15, 2015 | 21.40 | 21.45 | 21.31 | 21.11 | 628 | -0.96(-4.35%) |
Jul 14, 2015 | 21.98 | 22.65 | 21.88 | 22.07 | 841 | -0.77(-3.36%) |
Jul 13, 2015 | 21.69 | 22.84 | 21.59 | 22.84 | 80 | +1.06(+4.85%) |
Jul 10, 2015 | 21.59 | 22.27 | 21.50 | 21.79 | 2,892 | +0.19(+0.89%) |
Jul 09, 2015 | 22.03 | 22.03 | 21.59 | 21.59 | 726 | +0.00(+0.00%) |
Jul 08, 2015 | 23.03 | 23.03 | 21.59 | 21.59 | 910 | -1.44(-6.25%) |
Jul 07, 2015 | 23.03 | 23.03 | 22.17 | 23.03 | 1,791 | +0.96(+4.35%) |
Jul 06, 2015 | 23.13 | 23.42 | 21.99 | 22.07 | 1,927 | -0.67(-2.95%) |
Jul 02, 2015 | 22.55 | 22.75 | 22.75 | 22.75 | 4,334 | +0.67(+3.04%) |