Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 19.42 | 19.82 | 18.32 | 19.37 | 343,647 | +0.34(+1.79%) |
Sep 29, 2015 | 19.19 | 19.25 | 17.52 | 19.03 | 374,572 | -0.28(-1.45%) |
Sep 28, 2015 | 21.48 | 22.00 | 18.34 | 19.31 | 354,294 | -1.11(-5.44%) |
Sep 25, 2015 | 21.94 | 22.13 | 19.85 | 20.42 | 246,503 | -1.21(-5.59%) |
Sep 24, 2015 | 21.26 | 21.64 | 20.11 | 21.63 | 182,378 | +0.17(+0.79%) |
Sep 23, 2015 | 21.51 | 21.67 | 20.73 | 21.46 | 98,198 | +0.03(+0.14%) |
Sep 22, 2015 | 22.04 | 22.41 | 20.79 | 21.43 | 234,257 | -1.02(-4.54%) |
Sep 21, 2015 | 24.31 | 24.31 | 21.76 | 22.45 | 183,281 | -1.27(-5.35%) |
Sep 18, 2015 | 22.65 | 23.94 | 22.11 | 23.72 | 410,752 | +0.73(+3.18%) |
Sep 17, 2015 | 21.14 | 23.23 | 20.98 | 22.99 | 244,312 | +1.89(+8.96%) |
Sep 16, 2015 | 20.93 | 21.31 | 20.15 | 21.10 | 148,260 | +0.25(+1.20%) |
Sep 15, 2015 | 20.26 | 21.05 | 19.79 | 20.85 | 194,513 | +0.60(+2.96%) |
Sep 14, 2015 | 20.40 | 20.54 | 19.72 | 20.25 | 120,336 | -0.15(-0.74%) |
Sep 11, 2015 | 20.12 | 20.44 | 19.25 | 20.40 | 158,111 | +0.27(+1.34%) |
Sep 10, 2015 | 19.40 | 20.86 | 19.15 | 20.13 | 395,166 | +0.80(+4.14%) |
Sep 09, 2015 | 19.43 | 19.84 | 18.79 | 19.33 | 264,073 | +0.09(+0.47%) |
Sep 08, 2015 | 19.66 | 19.66 | 18.49 | 19.24 | 329,555 | -0.01(-0.05%) |
Sep 04, 2015 | 18.41 | 19.25 | 19.25 | 19.25 | 114,100 | +0.56(+3.00%) |
Sep 03, 2015 | 19.65 | 19.85 | 18.41 | 18.69 | 141,354 | -0.83(-4.25%) |
Sep 02, 2015 | 19.39 | 19.57 | 18.30 | 19.52 | 223,367 | +0.41(+2.15%) |
Sep 01, 2015 | 18.79 | 19.33 | 18.08 | 19.11 | 341,715 | -0.25(-1.29%) |
Aug 31, 2015 | 20.61 | 20.76 | 18.84 | 19.36 | 377,023 | -1.25(-6.07%) |
Aug 28, 2015 | 21.70 | 22.14 | 20.10 | 20.61 | 248,236 | -1.20(-5.50%) |
Aug 27, 2015 | 19.72 | 22.33 | 19.72 | 21.81 | 340,020 | +2.47(+12.77%) |
Aug 26, 2015 | 18.38 | 19.35 | 18.00 | 19.34 | 320,279 | +1.42(+7.92%) |
Aug 25, 2015 | 19.89 | 19.89 | 17.85 | 17.92 | 324,827 | -1.03(-5.44%) |
Aug 24, 2015 | 17.60 | 19.08 | 16.28 | 18.95 | 664,344 | -0.49(-2.52%) |
Aug 21, 2015 | 19.75 | 19.90 | 18.01 | 19.44 | 432,072 | -0.68(-3.38%) |
Aug 20, 2015 | 21.12 | 21.12 | 20.03 | 20.12 | 317,868 | -1.24(-5.81%) |
Aug 19, 2015 | 21.28 | 21.80 | 20.76 | 21.36 | 185,597 | -0.21(-0.97%) |
Aug 18, 2015 | 21.62 | 21.89 | 21.12 | 21.57 | 227,688 | -0.03(-0.14%) |
Aug 17, 2015 | 20.85 | 21.75 | 20.62 | 21.60 | 258,346 | +0.77(+3.70%) |
Aug 14, 2015 | 22.37 | 22.79 | 20.59 | 20.83 | 270,184 | -1.51(-6.76%) |
Aug 13, 2015 | 23.08 | 23.50 | 22.27 | 22.34 | 211,355 | -0.79(-3.42%) |
Aug 12, 2015 | 22.72 | 23.33 | 21.76 | 23.13 | 256,480 | +0.13(+0.57%) |
Aug 11, 2015 | 23.44 | 24.80 | 21.62 | 23.00 | 222,715 | -0.69(-2.91%) |
Aug 10, 2015 | 23.30 | 24.69 | 23.25 | 23.69 | 187,698 | +0.48(+2.07%) |
Aug 07, 2015 | 23.89 | 23.89 | 22.12 | 23.21 | 287,868 | -0.72(-3.01%) |
Aug 06, 2015 | 24.30 | 24.30 | 23.03 | 23.93 | 193,784 | -0.40(-1.64%) |
Aug 05, 2015 | 24.26 | 24.66 | 23.34 | 24.33 | 220,649 | +0.19(+0.79%) |
Aug 04, 2015 | 25.32 | 25.47 | 24.03 | 24.14 | 339,829 | -1.08(-4.28%) |
Aug 03, 2015 | 26.12 | 26.32 | 24.97 | 25.22 | 188,723 | -1.00(-3.81%) |
Jul 31, 2015 | 25.81 | 26.46 | 25.60 | 26.22 | 286,473 | +0.43(+1.67%) |
Jul 30, 2015 | 26.15 | 26.36 | 25.61 | 25.79 | 86,944 | -0.54(-2.05%) |
Jul 29, 2015 | 26.45 | 27.42 | 26.15 | 26.33 | 100,314 | -0.25(-0.94%) |
Jul 28, 2015 | 26.43 | 26.98 | 25.65 | 26.58 | 176,706 | +0.18(+0.68%) |
Jul 27, 2015 | 26.40 | 26.83 | 26.00 | 26.40 | 105,285 | -0.29(-1.09%) |
Jul 24, 2015 | 28.40 | 28.73 | 26.32 | 26.69 | 256,295 | -2.04(-7.10%) |
Jul 23, 2015 | 28.99 | 29.42 | 28.52 | 28.73 | 126,858 | -0.39(-1.34%) |
Jul 22, 2015 | 28.26 | 29.14 | 27.87 | 29.12 | 127,616 | +0.62(+2.18%) |
Jul 21, 2015 | 27.55 | 28.73 | 27.08 | 28.50 | 140,490 | +0.80(+2.89%) |
Jul 20, 2015 | 28.57 | 28.95 | 27.21 | 27.70 | 291,877 | -0.98(-3.42%) |
Jul 17, 2015 | 29.72 | 29.86 | 28.26 | 28.68 | 335,380 | -1.19(-3.98%) |
Jul 16, 2015 | 31.09 | 31.18 | 29.74 | 29.87 | 192,819 | -1.08(-3.49%) |
Jul 15, 2015 | 30.69 | 31.01 | 30.36 | 30.95 | 143,605 | +0.11(+0.36%) |
Jul 14, 2015 | 30.69 | 30.96 | 30.33 | 30.84 | 91,682 | +0.28(+0.92%) |
Jul 13, 2015 | 30.69 | 31.35 | 30.39 | 30.56 | 99,572 | -0.02(-0.07%) |
Jul 10, 2015 | 30.45 | 30.63 | 30.01 | 30.58 | 145,660 | +0.28(+0.92%) |
Jul 09, 2015 | 30.51 | 30.93 | 29.50 | 30.30 | 221,302 | +0.36(+1.20%) |
Jul 08, 2015 | 31.01 | 31.39 | 29.82 | 29.94 | 204,433 | -1.70(-5.37%) |
Jul 07, 2015 | 31.43 | 32.19 | 30.60 | 31.64 | 222,703 | +0.36(+1.15%) |
Jul 06, 2015 | 30.49 | 31.67 | 29.75 | 31.28 | 242,076 | +0.09(+0.29%) |
Jul 02, 2015 | 30.68 | 31.19 | 31.19 | 31.19 | 108,400 | +0.40(+1.30%) |