Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 18.65 | 18.89 | 17.80 | 18.56 | 37,764 | -0.23(-1.22%) |
Sep 29, 2015 | 18.90 | 19.08 | 18.43 | 18.79 | 43,790 | -0.01(-0.05%) |
Sep 28, 2015 | 19.61 | 19.62 | 18.52 | 18.80 | 61,270 | -0.98(-4.95%) |
Sep 25, 2015 | 21.03 | 21.03 | 19.48 | 19.78 | 74,999 | -1.13(-5.40%) |
Sep 24, 2015 | 20.99 | 20.99 | 20.34 | 20.91 | 31,569 | +0.08(+0.38%) |
Sep 23, 2015 | 21.13 | 21.65 | 20.65 | 20.83 | 26,609 | -0.24(-1.14%) |
Sep 22, 2015 | 21.82 | 22.80 | 20.89 | 21.07 | 94,981 | -0.96(-4.36%) |
Sep 21, 2015 | 23.50 | 23.65 | 22.00 | 22.03 | 43,029 | -1.19(-5.12%) |
Sep 18, 2015 | 22.88 | 23.95 | 22.70 | 23.22 | 134,671 | +0.13(+0.56%) |
Sep 17, 2015 | 22.03 | 23.09 | 22.02 | 23.09 | 50,670 | +0.93(+4.20%) |
Sep 16, 2015 | 21.15 | 22.19 | 21.03 | 22.16 | 31,798 | +1.17(+5.57%) |
Sep 15, 2015 | 20.65 | 21.10 | 20.40 | 20.99 | 28,640 | +0.30(+1.45%) |
Sep 14, 2015 | 21.21 | 21.35 | 20.58 | 20.69 | 27,429 | -0.65(-3.05%) |
Sep 11, 2015 | 20.69 | 21.38 | 20.52 | 21.34 | 28,275 | +0.65(+3.14%) |
Sep 10, 2015 | 21.20 | 21.22 | 20.42 | 20.69 | 24,784 | -0.44(-2.08%) |
Sep 09, 2015 | 21.37 | 21.46 | 20.83 | 21.13 | 31,210 | -0.08(-0.38%) |
Sep 08, 2015 | 20.58 | 21.43 | 20.44 | 21.21 | 35,712 | +0.93(+4.59%) |
Sep 04, 2015 | 20.71 | 20.28 | 20.28 | 20.28 | 25,900 | -0.48(-2.31%) |
Sep 03, 2015 | 21.59 | 21.81 | 20.67 | 20.76 | 38,341 | -0.82(-3.80%) |
Sep 02, 2015 | 22.35 | 22.37 | 20.59 | 21.58 | 63,491 | -0.35(-1.60%) |
Sep 01, 2015 | 21.26 | 21.95 | 21.23 | 21.93 | 79,953 | +0.41(+1.91%) |
Aug 31, 2015 | 21.29 | 22.18 | 21.29 | 21.52 | 121,269 | +0.08(+0.37%) |
Aug 28, 2015 | 20.50 | 21.61 | 20.45 | 21.44 | 96,185 | +1.00(+4.89%) |
Aug 27, 2015 | 18.68 | 20.75 | 18.68 | 20.44 | 71,615 | +1.74(+9.30%) |
Aug 26, 2015 | 19.21 | 19.21 | 17.85 | 18.70 | 135,601 | -0.31(-1.63%) |
Aug 25, 2015 | 19.46 | 19.72 | 19.01 | 19.01 | 68,315 | +0.22(+1.17%) |
Aug 24, 2015 | 18.71 | 19.99 | 18.48 | 18.79 | 80,590 | -1.30(-6.47%) |
Aug 21, 2015 | 21.09 | 21.52 | 19.26 | 20.09 | 180,954 | -1.62(-7.46%) |
Aug 20, 2015 | 22.44 | 22.98 | 21.22 | 21.71 | 62,640 | -0.83(-3.68%) |
Aug 19, 2015 | 23.00 | 23.14 | 22.07 | 22.54 | 56,741 | -0.57(-2.47%) |
Aug 18, 2015 | 24.32 | 24.32 | 23.02 | 23.11 | 40,036 | -1.14(-4.70%) |
Aug 17, 2015 | 24.70 | 24.70 | 23.80 | 24.25 | 51,564 | -0.38(-1.54%) |
Aug 14, 2015 | 24.91 | 25.39 | 24.43 | 24.63 | 52,946 | +0.79(+3.31%) |
Aug 13, 2015 | 23.47 | 24.16 | 23.40 | 23.84 | 22,271 | +0.40(+1.71%) |
Aug 12, 2015 | 24.00 | 24.00 | 23.09 | 23.44 | 34,847 | -0.79(-3.26%) |
Aug 11, 2015 | 23.86 | 24.36 | 23.80 | 24.23 | 54,427 | +0.11(+0.46%) |
Aug 10, 2015 | 23.73 | 24.23 | 23.73 | 24.12 | 40,006 | +0.40(+1.69%) |
Aug 07, 2015 | 23.75 | 24.44 | 23.35 | 23.72 | 38,985 | +0.02(+0.08%) |
Aug 06, 2015 | 23.50 | 23.90 | 23.35 | 23.70 | 37,585 | +0.07(+0.30%) |
Aug 05, 2015 | 24.05 | 24.34 | 23.35 | 23.63 | 206,683 | -0.27(-1.13%) |
Aug 04, 2015 | 23.85 | 24.05 | 23.85 | 23.90 | 87,301 | +0.02(+0.08%) |
Aug 03, 2015 | 23.86 | 24.08 | 23.85 | 23.88 | 64,456 | -0.31(-1.28%) |
Jul 31, 2015 | 24.27 | 24.87 | 23.99 | 24.19 | 32,462 | -0.50(-2.03%) |
Jul 30, 2015 | 24.20 | 24.75 | 24.09 | 24.69 | 40,981 | +0.49(+2.02%) |
Jul 29, 2015 | 23.90 | 24.30 | 23.86 | 24.20 | 78,926 | +0.26(+1.09%) |
Jul 28, 2015 | 24.17 | 24.17 | 23.85 | 23.94 | 97,207 | -0.03(-0.13%) |
Jul 27, 2015 | 23.86 | 23.97 | 23.85 | 23.97 | 103,706 | +0.12(+0.50%) |
Jul 24, 2015 | 23.86 | 24.13 | 23.85 | 23.85 | 143,396 | -0.05(-0.21%) |
Jul 23, 2015 | 24.32 | 24.50 | 23.85 | 23.90 | 83,750 | -0.68(-2.77%) |
Jul 22, 2015 | 24.26 | 24.82 | 24.26 | 24.58 | 29,772 | +0.15(+0.61%) |
Jul 21, 2015 | 24.24 | 24.47 | 23.86 | 24.43 | 70,610 | +0.10(+0.41%) |
Jul 20, 2015 | 24.78 | 25.24 | 23.89 | 24.33 | 99,201 | -0.45(-1.82%) |
Jul 17, 2015 | 26.32 | 26.40 | 24.68 | 24.78 | 92,091 | -1.61(-6.10%) |
Jul 16, 2015 | 25.99 | 26.71 | 25.84 | 26.39 | 40,482 | +0.43(+1.66%) |
Jul 15, 2015 | 25.72 | 26.00 | 24.95 | 25.96 | 39,273 | +0.45(+1.76%) |
Jul 14, 2015 | 26.02 | 26.02 | 25.34 | 25.51 | 36,745 | -0.38(-1.47%) |
Jul 13, 2015 | 26.38 | 26.49 | 25.65 | 25.89 | 56,579 | -0.01(-0.04%) |
Jul 10, 2015 | 25.00 | 25.92 | 24.63 | 25.90 | 42,555 | +1.06(+4.27%) |
Jul 09, 2015 | 24.37 | 24.85 | 24.12 | 24.84 | 30,420 | +0.68(+2.81%) |
Jul 08, 2015 | 25.78 | 25.99 | 24.00 | 24.16 | 100,530 | -1.84(-7.08%) |
Jul 07, 2015 | 27.05 | 27.66 | 25.61 | 26.00 | 98,610 | -0.92(-3.42%) |
Jul 06, 2015 | 26.26 | 28.07 | 25.59 | 26.92 | 149,292 | +1.64(+6.49%) |
Jul 02, 2015 | 25.50 | 25.28 | 25.28 | 25.28 | 155,000 | +0.78(+3.18%) |