Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 22.50 | 24.30 | 22.50 | 22.95 | 8,881 | +0.45(+2.00%) |
Sep 29, 2015 | 24.30 | 24.45 | 21.68 | 22.50 | 16,435 | -1.65(-6.83%) |
Sep 28, 2015 | 24.75 | 24.75 | 21.75 | 24.15 | 21,151 | -1.05(-4.17%) |
Sep 25, 2015 | 25.35 | 25.95 | 24.00 | 25.20 | 9,050 | +0.00(+0.00%) |
Sep 24, 2015 | 26.10 | 26.40 | 24.60 | 25.20 | 5,999 | -0.75(-2.89%) |
Sep 23, 2015 | 25.50 | 26.10 | 25.20 | 25.95 | 4,725 | +0.45(+1.76%) |
Sep 22, 2015 | 26.40 | 27.30 | 24.90 | 25.50 | 10,602 | -1.20(-4.49%) |
Sep 21, 2015 | 27.60 | 28.20 | 26.40 | 26.70 | 14,102 | -0.45(-1.66%) |
Sep 18, 2015 | 25.50 | 27.30 | 25.50 | 27.15 | 16,724 | +0.75(+2.84%) |
Sep 17, 2015 | 25.50 | 26.55 | 24.60 | 26.40 | 16,259 | +0.90(+3.53%) |
Sep 16, 2015 | 25.65 | 25.65 | 24.30 | 25.50 | 9,790 | -0.07(-0.29%) |
Sep 15, 2015 | 26.85 | 26.85 | 25.35 | 25.57 | 7,772 | -1.12(-4.21%) |
Sep 14, 2015 | 27.00 | 27.45 | 26.10 | 26.70 | 5,748 | -0.30(-1.11%) |
Sep 11, 2015 | 26.25 | 27.15 | 24.90 | 27.00 | 7,276 | +0.45(+1.69%) |
Sep 10, 2015 | 25.95 | 26.55 | 24.15 | 26.55 | 24,412 | +0.45(+1.72%) |
Sep 09, 2015 | 26.10 | 26.85 | 25.50 | 26.10 | 16,033 | +0.08(+0.29%) |
Sep 08, 2015 | 25.50 | 26.70 | 25.50 | 26.02 | 14,502 | +0.67(+2.66%) |
Sep 04, 2015 | 25.35 | 25.35 | 25.35 | 25.35 | 16,333 | +0.00(+0.00%) |
Sep 03, 2015 | 24.15 | 25.95 | 23.55 | 25.35 | 28,658 | +1.65(+6.96%) |
Sep 02, 2015 | 22.65 | 24.29 | 22.05 | 23.70 | 23,191 | +1.20(+5.33%) |
Sep 01, 2015 | 22.20 | 23.10 | 21.15 | 22.50 | 10,849 | -0.45(-1.96%) |
Aug 31, 2015 | 22.80 | 23.10 | 21.60 | 22.95 | 10,109 | +0.00(+0.00%) |
Aug 28, 2015 | 20.70 | 23.95 | 20.25 | 22.95 | 18,453 | +2.55(+12.50%) |
Aug 27, 2015 | 19.80 | 20.84 | 19.50 | 20.40 | 6,001 | +1.05(+5.43%) |
Aug 26, 2015 | 19.50 | 19.80 | 19.05 | 19.35 | 6,700 | +0.30(+1.57%) |
Aug 25, 2015 | 19.50 | 20.40 | 18.30 | 19.05 | 13,900 | +0.60(+3.25%) |
Aug 24, 2015 | 19.95 | 19.95 | 15.45 | 18.45 | 36,249 | -2.85(-13.38%) |
Aug 21, 2015 | 21.75 | 22.35 | 21.00 | 21.30 | 19,571 | -0.75(-3.40%) |
Aug 20, 2015 | 23.40 | 23.40 | 21.75 | 22.05 | 18,751 | -0.60(-2.65%) |
Aug 19, 2015 | 23.10 | 23.85 | 22.50 | 22.65 | 9,825 | -1.05(-4.43%) |
Aug 18, 2015 | 23.25 | 23.85 | 22.92 | 23.70 | 14,234 | -0.15(-0.63%) |
Aug 17, 2015 | 23.85 | 24.00 | 22.65 | 23.85 | 23,383 | +1.20(+5.30%) |
Aug 14, 2015 | 22.80 | 23.70 | 21.90 | 22.65 | 8,362 | -0.30(-1.31%) |
Aug 13, 2015 | 23.25 | 23.55 | 22.20 | 22.95 | 11,884 | +0.00(+0.00%) |
Aug 12, 2015 | 22.35 | 23.25 | 21.60 | 22.95 | 11,485 | +0.90(+4.08%) |
Aug 11, 2015 | 22.35 | 23.10 | 21.45 | 22.05 | 15,821 | -0.30(-1.34%) |
Aug 10, 2015 | 21.45 | 24.12 | 21.15 | 22.35 | 19,907 | +1.35(+6.43%) |
Aug 07, 2015 | 22.50 | 22.50 | 21.00 | 21.00 | 25,967 | -1.35(-6.04%) |
Aug 06, 2015 | 22.65 | 23.10 | 21.30 | 22.35 | 21,728 | -0.30(-1.32%) |
Aug 05, 2015 | 23.40 | 23.70 | 22.65 | 22.65 | 15,015 | -0.90(-3.82%) |
Aug 04, 2015 | 22.95 | 24.00 | 22.95 | 23.55 | 12,383 | +0.30(+1.29%) |
Aug 03, 2015 | 24.30 | 24.90 | 23.25 | 23.25 | 22,374 | -0.45(-1.90%) |
Jul 31, 2015 | 22.95 | 24.45 | 21.60 | 23.70 | 34,500 | +0.60(+2.60%) |
Jul 30, 2015 | 23.85 | 24.45 | 23.10 | 23.10 | 12,783 | -0.75(-3.14%) |
Jul 29, 2015 | 24.90 | 25.80 | 23.70 | 23.85 | 31,642 | -1.20(-4.79%) |
Jul 28, 2015 | 25.95 | 26.25 | 25.05 | 25.05 | 38,496 | -0.90(-3.47%) |
Jul 27, 2015 | 25.05 | 28.20 | 21.15 | 25.95 | 178,664 | -5.85(-18.40%) |
Jul 24, 2015 | 33.00 | 33.75 | 31.80 | 31.80 | 25,231 | -1.35(-4.07%) |
Jul 23, 2015 | 33.75 | 34.20 | 33.15 | 33.15 | 14,072 | -0.75(-2.21%) |
Jul 22, 2015 | 33.90 | 34.34 | 33.00 | 33.90 | 23,590 | -0.15(-0.44%) |
Jul 21, 2015 | 34.35 | 34.50 | 33.39 | 34.05 | 14,885 | +0.15(+0.44%) |
Jul 20, 2015 | 35.55 | 35.55 | 33.00 | 33.90 | 24,810 | -1.20(-3.42%) |
Jul 17, 2015 | 35.25 | 35.61 | 34.35 | 35.10 | 28,280 | +0.15(+0.43%) |
Jul 16, 2015 | 34.80 | 36.30 | 34.80 | 34.95 | 33,000 | +0.15(+0.43%) |
Jul 15, 2015 | 34.80 | 36.45 | 34.12 | 34.80 | 49,329 | +0.30(+0.87%) |
Jul 14, 2015 | 34.50 | 35.70 | 33.75 | 34.50 | 34,038 | -0.60(-1.71%) |
Jul 13, 2015 | 34.35 | 36.45 | 34.35 | 35.10 | 35,983 | +0.75(+2.18%) |
Jul 10, 2015 | 33.60 | 34.65 | 33.15 | 34.35 | 23,809 | +0.75(+2.23%) |
Jul 09, 2015 | 33.30 | 34.95 | 33.00 | 33.60 | 41,809 | +1.05(+3.23%) |
Jul 08, 2015 | 35.85 | 35.85 | 32.25 | 32.55 | 53,515 | -3.15(-8.82%) |
Jul 07, 2015 | 36.45 | 36.60 | 33.83 | 35.70 | 50,512 | -0.60(-1.65%) |
Jul 06, 2015 | 36.15 | 37.65 | 35.40 | 36.30 | 39,004 | -1.20(-3.20%) |
Jul 02, 2015 | 39.15 | 37.50 | 37.50 | 37.50 | 99,406 | -2.25(-5.66%) |