Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 31.20 | 35.16 | 31.20 | 34.92 | 7,822 | +4.20(+13.67%) |
Sep 29, 2015 | 34.08 | 34.08 | 30.48 | 30.72 | 8,763 | -3.36(-9.86%) |
Sep 28, 2015 | 36.24 | 36.52 | 33.24 | 34.08 | 6,889 | -1.32(-3.73%) |
Sep 25, 2015 | 39.12 | 39.12 | 34.92 | 35.40 | 9,305 | -2.28(-6.05%) |
Sep 24, 2015 | 41.28 | 41.40 | 37.68 | 37.68 | 16,010 | -4.32(-10.29%) |
Sep 23, 2015 | 37.92 | 44.99 | 36.60 | 42.00 | 42,789 | +6.72(+19.05%) |
Sep 22, 2015 | 36.84 | 37.92 | 34.26 | 35.28 | 10,127 | -1.56(-4.23%) |
Sep 21, 2015 | 38.76 | 38.76 | 36.60 | 36.84 | 9,393 | -1.56(-4.06%) |
Sep 18, 2015 | 38.16 | 39.00 | 36.72 | 38.40 | 11,157 | -0.48(-1.23%) |
Sep 17, 2015 | 39.24 | 39.84 | 36.96 | 38.88 | 13,129 | -0.36(-0.92%) |
Sep 16, 2015 | 42.60 | 42.72 | 39.24 | 39.24 | 28,072 | -4.56(-10.41%) |
Sep 15, 2015 | 47.52 | 61.08 | 42.84 | 43.80 | 369,427 | +3.60(+8.96%) |
Sep 14, 2015 | 40.56 | 44.40 | 40.20 | 40.20 | 1,392 | -0.36(-0.89%) |
Sep 11, 2015 | 40.44 | 40.92 | 39.96 | 40.56 | 940 | +1.08(+2.74%) |
Sep 10, 2015 | 39.48 | 40.20 | 39.24 | 39.48 | 935 | -0.12(-0.30%) |
Sep 09, 2015 | 41.88 | 42.00 | 39.24 | 39.60 | 2,871 | -2.16(-5.17%) |
Sep 08, 2015 | 43.32 | 43.92 | 41.52 | 41.76 | 2,054 | -1.20(-2.79%) |
Sep 04, 2015 | 43.08 | 42.96 | 42.96 | 42.96 | 2,591 | +0.00(+0.00%) |
Sep 03, 2015 | 39.84 | 43.44 | 39.84 | 42.96 | 6,572 | +3.12(+7.83%) |
Sep 02, 2015 | 40.68 | 42.60 | 39.00 | 39.84 | 3,456 | -1.19(-2.90%) |
Sep 01, 2015 | 45.48 | 46.40 | 39.84 | 41.03 | 6,262 | -5.65(-12.11%) |
Aug 31, 2015 | 45.48 | 46.92 | 45.00 | 46.68 | 3,217 | +1.68(+3.73%) |
Aug 28, 2015 | 47.88 | 48.48 | 44.28 | 45.00 | 6,121 | -2.04(-4.34%) |
Aug 27, 2015 | 47.88 | 49.20 | 46.80 | 47.04 | 4,124 | +0.24(+0.51%) |
Aug 26, 2015 | 48.00 | 49.20 | 45.12 | 46.80 | 6,612 | +2.04(+4.55%) |
Aug 25, 2015 | 46.20 | 49.06 | 44.66 | 44.76 | 7,056 | +0.36(+0.81%) |
Aug 24, 2015 | 43.44 | 45.48 | 33.60 | 44.40 | 11,203 | -3.60(-7.50%) |
Aug 21, 2015 | 50.76 | 52.80 | 46.80 | 48.00 | 16,603 | -3.00(-5.88%) |
Aug 20, 2015 | 54.72 | 54.72 | 49.32 | 51.00 | 25,117 | +1.08(+2.16%) |
Aug 19, 2015 | 60.00 | 61.06 | 48.00 | 49.92 | 39,335 | -11.40(-18.59%) |
Aug 18, 2015 | 66.60 | 86.04 | 60.75 | 61.32 | 227,500 | +5.76(+10.37%) |
Aug 17, 2015 | 55.08 | 55.92 | 54.13 | 55.56 | 1,036 | +1.44(+2.66%) |
Aug 14, 2015 | 55.32 | 58.56 | 50.40 | 54.12 | 5,886 | -4.68(-7.96%) |
Aug 13, 2015 | 56.65 | 59.16 | 55.20 | 58.80 | 757 | +4.20(+7.69%) |
Aug 12, 2015 | 55.56 | 55.68 | 54.60 | 54.60 | 136 | +0.00(+0.00%) |
Aug 11, 2015 | 54.24 | 57.62 | 54.24 | 54.60 | 799 | -0.60(-1.09%) |
Aug 10, 2015 | 54.00 | 55.91 | 54.00 | 55.20 | 395 | +1.20(+2.22%) |
Aug 07, 2015 | 55.80 | 55.81 | 52.32 | 54.00 | 2,855 | -3.96(-6.83%) |
Aug 06, 2015 | 59.76 | 59.88 | 55.80 | 57.96 | 1,993 | -1.87(-3.13%) |
Aug 05, 2015 | 58.68 | 61.68 | 58.68 | 59.83 | 589 | -0.17(-0.28%) |
Aug 04, 2015 | 61.20 | 61.44 | 59.40 | 60.00 | 870 | -1.56(-2.53%) |
Aug 03, 2015 | 60.22 | 61.68 | 60.22 | 61.56 | 317 | -1.20(-1.91%) |
Jul 31, 2015 | 62.88 | 62.88 | 60.96 | 62.76 | 400 | +2.76(+4.60%) |
Jul 30, 2015 | 60.36 | 60.36 | 58.80 | 60.00 | 1,353 | -1.20(-1.96%) |
Jul 29, 2015 | 60.12 | 61.68 | 60.12 | 61.20 | 361 | -0.12(-0.20%) |
Jul 28, 2015 | 61.20 | 63.36 | 60.36 | 61.32 | 685 | +1.68(+2.82%) |
Jul 27, 2015 | 63.12 | 63.12 | 59.28 | 59.64 | 1,274 | -3.60(-5.69%) |
Jul 24, 2015 | 64.69 | 65.40 | 63.00 | 63.24 | 1,624 | -0.36(-0.57%) |
Jul 23, 2015 | 69.00 | 69.00 | 62.40 | 63.60 | 1,154 | -4.08(-6.03%) |
Jul 22, 2015 | 67.68 | 67.68 | 67.68 | 67.68 | 37 | +1.20(+1.81%) |
Jul 21, 2015 | 67.56 | 69.42 | 66.48 | 66.48 | 330 | -0.84(-1.25%) |
Jul 20, 2015 | 70.36 | 70.36 | 67.20 | 67.32 | 494 | -1.20(-1.75%) |
Jul 17, 2015 | 69.96 | 71.52 | 67.32 | 68.52 | 413 | -2.76(-3.87%) |
Jul 16, 2015 | 70.44 | 73.02 | 70.32 | 71.28 | 690 | +2.40(+3.48%) |
Jul 15, 2015 | 68.40 | 71.40 | 68.40 | 68.88 | 554 | -3.96(-5.44%) |
Jul 14, 2015 | 75.00 | 75.24 | 69.36 | 72.84 | 1,632 | -2.16(-2.88%) |
Jul 13, 2015 | 70.68 | 75.84 | 58.32 | 75.00 | 5,715 | +4.80(+6.84%) |
Jul 10, 2015 | 63.48 | 72.60 | 63.24 | 70.20 | 2,640 | +7.17(+11.38%) |
Jul 09, 2015 | 59.88 | 63.48 | 59.88 | 63.03 | 340 | +3.63(+6.11%) |
Jul 08, 2015 | 59.16 | 62.28 | 58.80 | 59.40 | 1,120 | +0.72(+1.23%) |
Jul 07, 2015 | 57.72 | 59.00 | 55.80 | 58.68 | 2,481 | -0.36(-0.61%) |
Jul 06, 2015 | 60.96 | 62.64 | 57.60 | 59.04 | 2,958 | -1.56(-2.57%) |
Jul 02, 2015 | 61.68 | 60.60 | 60.60 | 60.60 | 416 | -1.08(-1.75%) |