Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 15.40 | 15.92 | 14.70 | 15.39 | 474,071 | +0.18(+1.18%) |
Sep 29, 2015 | 15.01 | 16.48 | 14.78 | 15.21 | 660,232 | -0.53(-3.37%) |
Sep 28, 2015 | 16.89 | 17.32 | 15.38 | 15.74 | 957,563 | -1.71(-9.80%) |
Sep 25, 2015 | 19.59 | 19.87 | 17.03 | 17.45 | 326,495 | -1.90(-9.82%) |
Sep 24, 2015 | 19.39 | 19.56 | 18.35 | 19.35 | 166,409 | -0.06(-0.31%) |
Sep 23, 2015 | 19.83 | 20.24 | 19.02 | 19.41 | 172,866 | -0.25(-1.27%) |
Sep 22, 2015 | 20.38 | 20.41 | 19.26 | 19.66 | 366,865 | -1.04(-5.02%) |
Sep 21, 2015 | 22.02 | 22.25 | 19.55 | 20.70 | 409,948 | -1.42(-6.42%) |
Sep 18, 2015 | 21.43 | 22.24 | 21.08 | 22.12 | 311,619 | +0.34(+1.56%) |
Sep 17, 2015 | 21.14 | 22.05 | 20.92 | 21.78 | 185,474 | +0.59(+2.78%) |
Sep 16, 2015 | 21.55 | 21.68 | 20.50 | 21.19 | 180,160 | -0.40(-1.85%) |
Sep 15, 2015 | 21.56 | 21.92 | 20.93 | 21.59 | 171,713 | +0.27(+1.27%) |
Sep 14, 2015 | 21.00 | 21.60 | 20.42 | 21.32 | 295,287 | +0.49(+2.35%) |
Sep 11, 2015 | 20.64 | 20.99 | 20.30 | 20.83 | 329,836 | +0.10(+0.48%) |
Sep 10, 2015 | 20.25 | 21.04 | 20.25 | 20.73 | 291,169 | +0.29(+1.42%) |
Sep 09, 2015 | 20.94 | 21.14 | 19.83 | 20.44 | 280,383 | -0.26(-1.26%) |
Sep 08, 2015 | 19.59 | 20.82 | 19.51 | 20.70 | 265,757 | +1.45(+7.53%) |
Sep 04, 2015 | 18.91 | 19.25 | 19.25 | 19.25 | 195,700 | +0.05(+0.26%) |
Sep 03, 2015 | 19.73 | 20.48 | 18.96 | 19.20 | 378,818 | -0.51(-2.59%) |
Sep 02, 2015 | 18.67 | 19.73 | 17.94 | 19.71 | 336,654 | +1.50(+8.24%) |
Sep 01, 2015 | 18.73 | 19.01 | 18.10 | 18.21 | 427,131 | -0.86(-4.51%) |
Aug 31, 2015 | 19.38 | 20.10 | 18.98 | 19.07 | 832,235 | -0.30(-1.55%) |
Aug 28, 2015 | 18.66 | 19.54 | 18.37 | 19.37 | 300,657 | +0.61(+3.25%) |
Aug 27, 2015 | 18.99 | 19.32 | 18.46 | 18.76 | 339,030 | -0.14(-0.74%) |
Aug 26, 2015 | 18.88 | 18.98 | 17.30 | 18.90 | 513,705 | +0.25(+1.34%) |
Aug 25, 2015 | 20.02 | 20.02 | 18.27 | 18.65 | 443,675 | -0.41(-2.13%) |
Aug 24, 2015 | 17.15 | 19.30 | 16.00 | 19.05 | 585,031 | +0.79(+4.35%) |
Aug 21, 2015 | 17.53 | 19.24 | 17.29 | 18.26 | 450,226 | +0.30(+1.67%) |
Aug 20, 2015 | 18.61 | 18.83 | 17.83 | 17.96 | 462,531 | -0.68(-3.65%) |
Aug 19, 2015 | 18.54 | 18.97 | 18.20 | 18.64 | 420,749 | -0.06(-0.32%) |
Aug 18, 2015 | 19.33 | 19.38 | 18.59 | 18.70 | 436,211 | -0.55(-2.86%) |
Aug 17, 2015 | 18.00 | 19.36 | 18.00 | 19.25 | 370,021 | +0.46(+2.45%) |
Aug 14, 2015 | 18.00 | 19.00 | 18.00 | 18.79 | 369,543 | +0.69(+3.81%) |
Aug 13, 2015 | 19.07 | 19.60 | 18.00 | 18.10 | 413,202 | -1.06(-5.53%) |
Aug 12, 2015 | 18.39 | 19.24 | 17.83 | 19.16 | 448,374 | +0.39(+2.08%) |
Aug 11, 2015 | 19.12 | 19.92 | 18.50 | 18.77 | 449,842 | -0.71(-3.64%) |
Aug 10, 2015 | 20.01 | 20.20 | 19.28 | 19.48 | 690,789 | -0.69(-3.42%) |
Aug 07, 2015 | 22.66 | 22.92 | 17.42 | 20.17 | 1,390,677 | -2.80(-12.19%) |
Aug 06, 2015 | 25.15 | 25.25 | 22.60 | 22.97 | 598,424 | -2.05(-8.19%) |
Aug 05, 2015 | 24.93 | 25.39 | 24.57 | 25.02 | 168,355 | +0.15(+0.60%) |
Aug 04, 2015 | 25.00 | 25.38 | 24.61 | 24.87 | 201,630 | -0.32(-1.27%) |
Aug 03, 2015 | 23.46 | 25.32 | 23.46 | 25.19 | 389,977 | +1.67(+7.10%) |
Jul 31, 2015 | 23.50 | 24.35 | 23.00 | 23.52 | 454,542 | +0.44(+1.91%) |
Jul 30, 2015 | 23.20 | 23.32 | 22.32 | 23.08 | 229,284 | -0.27(-1.16%) |
Jul 29, 2015 | 24.02 | 24.47 | 22.80 | 23.35 | 244,701 | -0.73(-3.03%) |
Jul 28, 2015 | 23.41 | 24.37 | 22.85 | 24.08 | 326,540 | +0.72(+3.08%) |
Jul 27, 2015 | 23.45 | 23.46 | 22.69 | 23.36 | 355,780 | -0.23(-0.97%) |
Jul 24, 2015 | 24.36 | 24.86 | 23.55 | 23.59 | 225,396 | -0.88(-3.60%) |
Jul 23, 2015 | 24.97 | 25.13 | 24.10 | 24.47 | 179,127 | -0.58(-2.32%) |
Jul 22, 2015 | 24.64 | 25.20 | 24.51 | 25.05 | 195,762 | +0.16(+0.64%) |
Jul 21, 2015 | 25.05 | 25.49 | 24.57 | 24.89 | 262,300 | -0.29(-1.15%) |
Jul 20, 2015 | 25.35 | 25.84 | 24.66 | 25.18 | 227,302 | -0.24(-0.94%) |
Jul 17, 2015 | 25.95 | 26.38 | 24.41 | 25.42 | 321,340 | -0.61(-2.34%) |
Jul 16, 2015 | 25.76 | 26.64 | 25.16 | 26.03 | 297,425 | +0.30(+1.17%) |
Jul 15, 2015 | 26.69 | 27.62 | 25.67 | 25.73 | 217,718 | -1.02(-3.81%) |
Jul 14, 2015 | 26.23 | 26.99 | 25.84 | 26.75 | 316,568 | +0.62(+2.37%) |
Jul 13, 2015 | 26.05 | 26.88 | 25.71 | 26.13 | 698,430 | +0.12(+0.46%) |
Jul 10, 2015 | 26.35 | 26.47 | 25.47 | 26.01 | 458,937 | +0.37(+1.44%) |
Jul 09, 2015 | 25.69 | 26.30 | 24.93 | 25.64 | 212,803 | +0.43(+1.71%) |
Jul 08, 2015 | 25.52 | 25.81 | 24.96 | 25.21 | 326,593 | -0.68(-2.63%) |
Jul 07, 2015 | 24.91 | 25.94 | 24.10 | 25.89 | 508,369 | +0.97(+3.89%) |
Jul 06, 2015 | 24.01 | 24.95 | 23.19 | 24.92 | 360,494 | +1.22(+5.15%) |
Jul 02, 2015 | 24.25 | 23.70 | 23.70 | 23.70 | 130,900 | -0.63(-2.59%) |