Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 23.52 | 24.14 | 22.10 | 22.25 | 419,099 | -1.22(-5.20%) |
Sep 29, 2015 | 23.40 | 23.79 | 22.60 | 23.47 | 333,113 | +0.07(+0.30%) |
Sep 28, 2015 | 25.21 | 25.50 | 22.13 | 23.40 | 988,633 | -2.04(-8.02%) |
Sep 25, 2015 | 24.85 | 25.61 | 24.52 | 25.44 | 628,594 | +0.76(+3.08%) |
Sep 24, 2015 | 24.15 | 24.81 | 23.78 | 24.68 | 383,250 | +0.49(+2.03%) |
Sep 23, 2015 | 23.37 | 24.93 | 23.14 | 24.19 | 401,503 | +1.04(+4.49%) |
Sep 22, 2015 | 23.18 | 23.45 | 22.24 | 23.15 | 229,546 | -0.40(-1.70%) |
Sep 21, 2015 | 23.87 | 23.87 | 22.94 | 23.55 | 180,637 | -0.23(-0.97%) |
Sep 18, 2015 | 23.33 | 24.22 | 23.01 | 23.78 | 267,719 | +0.13(+0.55%) |
Sep 17, 2015 | 23.80 | 24.19 | 23.04 | 23.65 | 248,185 | -0.28(-1.17%) |
Sep 16, 2015 | 22.66 | 24.14 | 22.38 | 23.93 | 171,307 | +1.37(+6.07%) |
Sep 15, 2015 | 23.47 | 23.49 | 22.53 | 22.56 | 153,667 | -0.63(-2.72%) |
Sep 14, 2015 | 22.46 | 24.62 | 22.21 | 23.19 | 438,271 | +0.69(+3.07%) |
Sep 11, 2015 | 22.94 | 22.97 | 22.20 | 22.50 | 399,460 | -0.53(-2.30%) |
Sep 10, 2015 | 22.25 | 23.86 | 22.11 | 23.03 | 336,180 | +0.69(+3.09%) |
Sep 09, 2015 | 23.88 | 23.93 | 22.22 | 22.34 | 312,123 | -1.46(-6.13%) |
Sep 08, 2015 | 24.67 | 24.67 | 23.63 | 23.80 | 193,340 | -0.15(-0.63%) |
Sep 04, 2015 | 24.83 | 23.95 | 23.95 | 23.95 | 453,900 | -1.35(-5.34%) |
Sep 03, 2015 | 25.00 | 27.61 | 23.91 | 25.30 | 666,274 | +0.27(+1.08%) |
Sep 02, 2015 | 22.34 | 25.57 | 22.07 | 25.03 | 1,028,943 | +2.91(+13.16%) |
Sep 01, 2015 | 23.14 | 23.25 | 21.72 | 22.12 | 615,365 | -1.49(-6.31%) |
Aug 31, 2015 | 22.29 | 24.75 | 22.02 | 23.61 | 446,429 | +1.12(+4.98%) |
Aug 28, 2015 | 21.47 | 22.52 | 20.31 | 22.49 | 324,723 | +0.73(+3.35%) |
Aug 27, 2015 | 21.95 | 22.34 | 20.50 | 21.76 | 262,329 | +0.16(+0.74%) |
Aug 26, 2015 | 21.61 | 22.50 | 19.94 | 21.60 | 735,805 | +0.26(+1.22%) |
Aug 25, 2015 | 23.33 | 25.49 | 21.07 | 21.34 | 366,966 | -0.96(-4.30%) |
Aug 24, 2015 | 22.46 | 23.89 | 21.88 | 22.30 | 508,189 | -2.00(-8.23%) |
Aug 21, 2015 | 22.05 | 25.69 | 22.05 | 24.30 | 1,126,344 | +2.51(+11.52%) |
Aug 20, 2015 | 22.59 | 22.81 | 21.16 | 21.79 | 445,942 | -1.01(-4.43%) |
Aug 19, 2015 | 23.82 | 24.12 | 21.86 | 22.80 | 499,775 | -1.32(-5.47%) |
Aug 18, 2015 | 23.15 | 25.74 | 23.05 | 24.12 | 832,436 | +1.06(+4.60%) |
Aug 17, 2015 | 22.40 | 23.64 | 22.04 | 23.06 | 599,361 | +0.44(+1.95%) |
Aug 14, 2015 | 22.45 | 22.67 | 21.13 | 22.62 | 695,946 | +0.24(+1.07%) |
Aug 13, 2015 | 19.30 | 22.97 | 19.30 | 22.38 | 1,228,902 | +2.88(+14.77%) |
Aug 12, 2015 | 17.82 | 20.29 | 17.70 | 19.50 | 631,110 | +1.14(+6.21%) |
Aug 11, 2015 | 18.80 | 19.08 | 18.00 | 18.36 | 719,824 | -0.46(-2.44%) |
Aug 10, 2015 | 18.00 | 19.51 | 18.00 | 18.82 | 901,496 | +1.05(+5.91%) |
Aug 07, 2015 | 20.04 | 20.17 | 16.69 | 17.77 | 896,789 | -2.27(-11.33%) |
Aug 06, 2015 | 20.73 | 21.28 | 19.47 | 20.04 | 786,050 | -0.71(-3.42%) |
Aug 05, 2015 | 21.00 | 25.27 | 20.31 | 20.75 | 2,802,645 | +0.86(+4.32%) |
Aug 04, 2015 | 32.79 | 32.86 | 15.09 | 19.89 | 8,178,906 | -12.90(-39.34%) |
Aug 03, 2015 | 37.80 | 37.80 | 32.04 | 32.79 | 1,391,900 | -5.22(-13.73%) |
Jul 31, 2015 | 37.43 | 38.23 | 37.43 | 38.01 | 525,575 | +0.52(+1.39%) |
Jul 30, 2015 | 39.07 | 40.28 | 37.00 | 37.49 | 1,065,299 | -1.58(-4.04%) |
Jul 29, 2015 | 39.55 | 40.27 | 38.41 | 39.07 | 214,141 | -0.53(-1.34%) |
Jul 28, 2015 | 38.97 | 39.82 | 37.80 | 39.60 | 148,600 | +0.51(+1.30%) |
Jul 27, 2015 | 38.27 | 39.22 | 37.91 | 39.09 | 372,503 | +0.23(+0.59%) |
Jul 24, 2015 | 38.53 | 39.10 | 37.60 | 38.86 | 256,674 | +0.05(+0.13%) |
Jul 23, 2015 | 38.74 | 39.27 | 38.22 | 38.81 | 253,017 | +0.17(+0.44%) |
Jul 22, 2015 | 38.99 | 39.49 | 38.20 | 38.64 | 330,927 | -0.34(-0.87%) |
Jul 21, 2015 | 41.30 | 41.30 | 37.69 | 38.98 | 721,961 | -2.00(-4.88%) |
Jul 20, 2015 | 42.05 | 42.57 | 40.67 | 40.98 | 160,213 | -0.86(-2.06%) |
Jul 17, 2015 | 43.49 | 43.83 | 40.60 | 41.84 | 282,904 | -1.48(-3.42%) |
Jul 16, 2015 | 42.83 | 43.82 | 42.11 | 43.32 | 226,756 | +0.49(+1.14%) |
Jul 15, 2015 | 43.37 | 43.95 | 42.72 | 42.83 | 186,544 | -0.63(-1.45%) |
Jul 14, 2015 | 43.47 | 43.84 | 42.75 | 43.46 | 145,020 | -0.24(-0.55%) |
Jul 13, 2015 | 42.61 | 44.17 | 42.37 | 43.70 | 219,288 | +1.29(+3.04%) |
Jul 10, 2015 | 44.09 | 44.20 | 41.70 | 42.41 | 165,524 | -1.20(-2.75%) |
Jul 09, 2015 | 42.15 | 44.23 | 41.57 | 43.61 | 183,394 | +2.73(+6.68%) |
Jul 08, 2015 | 42.61 | 43.11 | 39.59 | 40.88 | 293,934 | -2.31(-5.35%) |
Jul 07, 2015 | 45.35 | 45.35 | 42.70 | 43.19 | 293,357 | -1.51(-3.38%) |
Jul 06, 2015 | 44.22 | 46.60 | 44.03 | 44.70 | 353,764 | -0.05(-0.11%) |
Jul 02, 2015 | 43.17 | 44.75 | 44.75 | 44.75 | 157,800 | +1.81(+4.22%) |