Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 26.42 | 26.04 | 26.04 | 26.04 | 100 | -2.67(-9.30%) |
Sep 29, 2015 | 27.36 | 28.71 | 27.36 | 28.71 | 233 | +0.71(+2.54%) |
Sep 28, 2015 | 28.22 | 28.22 | 27.96 | 28.00 | 640 | +0.46(+1.67%) |
Sep 24, 2015 | 27.55 | 27.54 | 27.54 | 27.54 | 200 | -0.35(-1.25%) |
Sep 16, 2015 | 27.97 | 27.89 | 27.89 | 27.89 | 6,900 | +1.04(+3.85%) |
Sep 15, 2015 | 26.86 | 26.86 | 26.86 | 26.86 | 202 | -0.14(-0.54%) |
Sep 11, 2015 | 26.47 | 27.00 | 27.00 | 27.00 | 1 | +0.29(+1.09%) |
Sep 10, 2015 | 26.64 | 26.71 | 26.64 | 26.71 | 743 | -0.64(-2.34%) |
Sep 08, 2015 | 27.35 | 27.35 | 27.35 | 27.35 | 100 | -0.05(-0.18%) |
Sep 03, 2015 | 26.68 | 27.40 | 27.40 | 27.40 | 300 | +0.73(+2.73%) |
Sep 02, 2015 | 26.67 | 26.67 | 26.67 | 26.67 | 103 | -0.48(-1.77%) |
Aug 27, 2015 | 27.08 | 27.15 | 27.15 | 27.15 | 300 | +0.67(+2.53%) |
Aug 26, 2015 | 26.34 | 26.49 | 26.06 | 26.48 | 829 | +0.36(+1.38%) |
Aug 25, 2015 | 26.04 | 26.61 | 25.98 | 26.12 | 1,000 | +0.04(+0.15%) |
Aug 24, 2015 | 25.60 | 26.08 | 25.60 | 26.08 | 637 | -1.08(-3.98%) |
Aug 21, 2015 | 27.16 | 27.16 | 27.16 | 27.16 | 205 | -0.84(-3.00%) |
Aug 20, 2015 | 29.50 | 29.50 | 28.00 | 28.00 | 575 | -1.56(-5.28%) |
Aug 10, 2015 | 29.83 | 29.56 | 29.56 | 29.56 | 1 | +1.21(+4.27%) |
Aug 06, 2015 | 28.51 | 28.35 | 28.35 | 28.35 | 200 | -2.98(-9.51%) |
Aug 05, 2015 | 31.33 | 31.33 | 31.33 | 31.33 | 251 | -1.95(-5.86%) |
Aug 04, 2015 | 33.28 | 33.28 | 33.28 | 33.28 | 152 | +0.29(+0.88%) |
Aug 03, 2015 | 32.72 | 32.99 | 32.50 | 32.99 | 1,255 | +1.34(+4.23%) |
Jul 30, 2015 | 31.65 | 31.65 | 31.65 | 31.65 | 100 | +0.25(+0.80%) |
Jul 29, 2015 | 31.40 | 31.40 | 31.40 | 31.40 | 100 | +0.13(+0.42%) |
Jul 28, 2015 | 31.27 | 31.27 | 31.27 | 31.27 | 100 | -0.90(-2.80%) |
Jul 27, 2015 | 32.17 | 32.17 | 32.17 | 32.17 | 102 | -0.29(-0.89%) |
Jul 24, 2015 | 32.46 | 32.46 | 32.46 | 32.46 | 200 | +0.09(+0.27%) |
Jul 23, 2015 | 32.37 | 32.37 | 32.37 | 32.37 | 106 | -1.89(-5.50%) |
Jul 13, 2015 | 34.26 | 34.26 | 34.26 | 34.26 | 400 | +1.06(+3.19%) |
Jul 01, 2015 | 33.20 | 33.20 | 33.20 | 33.20 | 31 | -0.76(-2.24%) |
Jun 22, 2015 | 33.68 | 33.96 | 33.96 | 33.96 | 1 | +0.11(+0.32%) |
Jun 18, 2015 | 33.85 | 33.85 | 33.85 | 33.85 | 1 | +0.00(+0.00%) |
Jun 03, 2015 | 33.85 | 33.85 | 33.85 | 33.85 | 10 | -0.15(-0.44%) |
Jun 01, 2015 | 34.00 | 34.00 | 34.00 | 34.00 | 2,700 | +1.11(+3.37%) |
May 27, 2015 | 32.89 | 32.89 | 32.89 | 32.89 | 500 | -0.14(-0.42%) |
May 22, 2015 | 33.03 | 33.03 | 33.03 | 33.03 | 21 | -0.67(-1.99%) |
May 21, 2015 | 33.70 | 33.70 | 33.70 | 33.70 | 300 | -0.34(-1.00%) |
May 20, 2015 | 34.02 | 34.04 | 34.02 | 34.04 | 676 | +0.34(+1.00%) |
May 19, 2015 | 32.54 | 33.70 | 32.54 | 33.70 | 627 | +2.08(+6.59%) |
May 15, 2015 | 31.62 | 31.62 | 31.62 | 31.62 | 100 | +0.14(+0.44%) |
May 08, 2015 | 31.67 | 31.48 | 31.48 | 31.48 | 1 | +0.09(+0.29%) |
May 07, 2015 | 31.60 | 31.60 | 31.39 | 31.39 | 236 | -0.47(-1.48%) |
May 06, 2015 | 31.86 | 31.86 | 31.86 | 31.86 | 229 | -0.94(-2.87%) |
May 05, 2015 | 33.30 | 33.74 | 32.80 | 32.80 | 1,579 | +0.58(+1.80%) |
Apr 30, 2015 | 32.32 | 32.22 | 32.22 | 32.22 | 165 | -1.37(-4.08%) |
Apr 29, 2015 | 33.59 | 33.42 | 33.42 | 33.59 | 300 | +0.17(+0.51%) |
Apr 27, 2015 | 33.42 | 33.42 | 33.42 | 33.42 | 4 | +0.00(+0.00%) |
Apr 24, 2015 | 33.54 | 33.54 | 33.42 | 33.42 | 267 | -0.27(-0.80%) |
Apr 22, 2015 | 35.53 | 33.69 | 33.69 | 33.69 | 9 | -0.19(-0.56%) |
Apr 20, 2015 | 33.44 | 33.88 | 33.88 | 33.88 | 4 | +1.46(+4.51%) |
Apr 17, 2015 | 32.50 | 32.50 | 32.42 | 32.42 | 333 | -0.50(-1.52%) |
Apr 16, 2015 | 32.92 | 32.92 | 32.92 | 32.92 | 281 | -0.21(-0.63%) |
Apr 09, 2015 | 32.91 | 33.13 | 33.13 | 33.13 | 3 | +0.41(+1.25%) |
Apr 06, 2015 | 32.72 | 32.72 | 32.72 | 32.72 | 100 | +1.23(+3.91%) |
Apr 02, 2015 | 31.11 | 31.49 | 31.49 | 31.49 | 2,000 | -0.18(-0.56%) |
Apr 01, 2015 | 31.67 | 31.67 | 31.67 | 31.67 | 147 | +0.56(+1.79%) |
Mar 31, 2015 | 31.11 | 31.11 | 31.11 | 31.11 | 196 | -0.27(-0.86%) |
Mar 30, 2015 | 31.38 | 31.38 | 31.38 | 31.38 | 2,112 | +0.01(+0.03%) |
Mar 27, 2015 | 31.37 | 31.37 | 31.37 | 31.37 | 546 | -0.59(-1.85%) |
Mar 26, 2015 | 31.40 | 31.96 | 31.16 | 31.96 | 380 | -2.60(-7.52%) |
Mar 24, 2015 | 37.90 | 34.56 | 34.56 | 34.56 | 107 | +2.41(+7.50%) |
Mar 16, 2015 | 32.15 | 32.15 | 32.15 | 32.15 | 16 | -0.44(-1.35%) |
Mar 12, 2015 | 32.59 | 32.59 | 32.59 | 32.59 | 1 | -0.79(-2.36%) |
Mar 09, 2015 | 33.38 | 33.38 | 33.38 | 33.38 | 66 | -0.21(-0.63%) |
Mar 06, 2015 | 33.16 | 33.59 | 33.09 | 33.59 | 1,102 | -1.31(-3.75%) |
Feb 23, 2015 | 35.09 | 34.90 | 34.90 | 34.90 | 800 | -0.10(-0.29%) |
Feb 20, 2015 | 32.00 | 35.00 | 32.00 | 35.00 | 324 | +4.21(+13.67%) |
Feb 18, 2015 | 30.98 | 30.79 | 30.79 | 30.79 | 30 | -0.85(-2.69%) |
Feb 13, 2015 | 31.64 | 31.64 | 31.64 | 31.64 | 81 | +0.64(+2.06%) |
Feb 10, 2015 | 31.00 | 31.00 | 31.00 | 31.00 | 56 | +0.00(+0.00%) |
Feb 09, 2015 | 31.00 | 31.00 | 31.00 | 31.00 | 241 | +0.50(+1.64%) |
Feb 05, 2015 | 30.50 | 30.50 | 30.50 | 30.50 | 125 | -0.48(-1.55%) |
Feb 04, 2015 | 31.00 | 31.00 | 30.98 | 30.98 | 1,081 | -0.02(-0.06%) |
Feb 03, 2015 | 30.90 | 31.00 | 30.90 | 31.00 | 257 | +0.98(+3.26%) |
Feb 02, 2015 | 30.02 | 30.02 | 30.02 | 30.02 | 375 | +1.94(+6.91%) |
Jan 30, 2015 | 28.08 | 28.08 | 28.08 | 28.08 | 167 | -2.82(-9.13%) |
Jan 28, 2015 | 30.90 | 30.90 | 30.90 | 30.90 | 1,000 | -1.40(-4.33%) |
Jan 14, 2015 | 32.30 | 32.30 | 32.30 | 32.30 | 216 | -0.00(-0.00%) |
Jan 13, 2015 | 35.97 | 36.00 | 32.30 | 32.30 | 625 | -3.80(-10.53%) |
Jan 02, 2015 | 36.10 | 36.10 | 36.10 | 36.10 | 155 | -0.92(-2.48%) |
Dec 26, 2014 | 37.02 | 37.02 | 37.02 | 37.02 | 300 | -1.98(-5.08%) |
Dec 22, 2014 | 38.00 | 39.00 | 39.00 | 39.00 | 1,100 | +0.56(+1.45%) |
Dec 17, 2014 | 38.28 | 38.44 | 38.44 | 38.44 | 500 | +2.96(+8.33%) |
Dec 05, 2014 | 35.49 | 35.49 | 35.49 | 35.49 | 100 | -0.75(-2.08%) |
Nov 28, 2014 | 36.24 | 36.24 | 36.24 | 36.24 | 25 | +0.05(+0.14%) |
Nov 20, 2014 | 36.19 | 36.19 | 36.19 | 36.19 | 200 | -0.00(-0.00%) |
Nov 19, 2014 | 36.19 | 36.19 | 36.19 | 36.19 | 728 | -2.68(-6.89%) |
Nov 14, 2014 | 38.87 | 38.87 | 38.87 | 38.87 | 25 | -0.08(-0.21%) |
Nov 06, 2014 | 36.90 | 38.95 | 38.95 | 38.95 | 800 | +0.13(+0.33%) |
Nov 03, 2014 | 39.03 | 38.82 | 38.82 | 38.82 | 71 | +1.01(+2.67%) |
Oct 31, 2014 | 37.75 | 37.81 | 37.74 | 37.81 | 935 | +0.06(+0.16%) |
Oct 30, 2014 | 36.80 | 38.46 | 36.49 | 37.75 | 6,248 | +0.95(+2.58%) |
Oct 21, 2014 | 36.80 | 36.80 | 36.80 | 36.80 | 187 | +1.77(+5.05%) |
Oct 15, 2014 | 35.03 | 35.03 | 35.03 | 35.03 | 200 | -0.26(-0.74%) |