Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 21.16 | 22.10 | 20.88 | 21.61 | 158,863 | +0.77(+3.70%) |
Sep 29, 2015 | 21.40 | 21.51 | 20.70 | 20.84 | 190,137 | -0.67(-3.10%) |
Sep 28, 2015 | 22.88 | 23.23 | 21.05 | 21.51 | 194,297 | -1.61(-6.98%) |
Sep 25, 2015 | 23.12 | 23.44 | 22.77 | 23.12 | 75,799 | +0.00(+0.00%) |
Sep 24, 2015 | 23.33 | 23.58 | 22.17 | 23.12 | 164,167 | -0.25(-1.05%) |
Sep 23, 2015 | 24.24 | 24.38 | 23.33 | 23.37 | 69,862 | -0.91(-3.76%) |
Sep 22, 2015 | 24.24 | 24.59 | 23.68 | 24.28 | 115,167 | -0.21(-0.86%) |
Sep 21, 2015 | 25.23 | 25.79 | 24.24 | 24.49 | 104,695 | -0.46(-1.83%) |
Sep 18, 2015 | 25.61 | 25.79 | 24.77 | 24.95 | 199,289 | -0.88(-3.40%) |
Sep 17, 2015 | 24.77 | 25.93 | 24.38 | 25.82 | 142,900 | +1.12(+4.55%) |
Sep 16, 2015 | 23.96 | 24.91 | 23.96 | 24.70 | 75,100 | +0.84(+3.53%) |
Sep 15, 2015 | 23.33 | 24.17 | 23.23 | 23.86 | 92,476 | +0.53(+2.26%) |
Sep 14, 2015 | 23.54 | 24.00 | 23.23 | 23.33 | 71,779 | -0.04(-0.15%) |
Sep 11, 2015 | 23.86 | 23.93 | 23.08 | 23.37 | 87,426 | -0.60(-2.49%) |
Sep 10, 2015 | 24.28 | 24.59 | 23.86 | 23.96 | 58,824 | -0.25(-1.01%) |
Sep 09, 2015 | 24.28 | 24.73 | 23.96 | 24.21 | 62,324 | -0.11(-0.43%) |
Sep 08, 2015 | 25.16 | 25.30 | 24.10 | 24.31 | 58,492 | -0.28(-1.14%) |
Sep 04, 2015 | 24.73 | 24.59 | 24.59 | 24.59 | 52,331 | -0.35(-1.41%) |
Sep 03, 2015 | 24.87 | 25.40 | 24.66 | 24.95 | 63,394 | +0.04(+0.14%) |
Sep 02, 2015 | 24.73 | 25.30 | 24.56 | 24.91 | 73,131 | +0.39(+1.57%) |
Sep 01, 2015 | 24.63 | 24.98 | 24.10 | 24.52 | 69,449 | -0.32(-1.27%) |
Aug 31, 2015 | 24.17 | 25.05 | 24.03 | 24.84 | 136,157 | +0.81(+3.36%) |
Aug 28, 2015 | 24.28 | 25.05 | 23.86 | 24.03 | 92,057 | -0.11(-0.44%) |
Aug 27, 2015 | 22.98 | 24.28 | 22.95 | 24.14 | 167,244 | +1.44(+6.34%) |
Aug 26, 2015 | 23.82 | 23.82 | 22.31 | 22.70 | 176,505 | -0.25(-1.07%) |
Aug 25, 2015 | 24.56 | 24.56 | 22.88 | 22.95 | 148,233 | -0.81(-3.40%) |
Aug 24, 2015 | 22.45 | 24.70 | 19.51 | 23.75 | 252,121 | -1.05(-4.24%) |
Aug 21, 2015 | 24.56 | 25.26 | 23.82 | 24.80 | 170,337 | +0.18(+0.71%) |
Aug 20, 2015 | 25.09 | 25.09 | 23.65 | 24.63 | 193,188 | -0.39(-1.54%) |
Aug 19, 2015 | 24.80 | 25.12 | 24.56 | 25.02 | 105,614 | +0.11(+0.42%) |
Aug 18, 2015 | 25.68 | 25.96 | 24.91 | 24.91 | 81,047 | -0.63(-2.47%) |
Aug 17, 2015 | 25.58 | 25.89 | 25.19 | 25.54 | 126,633 | +0.21(+0.83%) |
Aug 14, 2015 | 25.26 | 26.03 | 24.91 | 25.33 | 127,679 | +0.00(+0.00%) |
Aug 13, 2015 | 25.65 | 25.79 | 24.80 | 25.33 | 103,688 | -0.32(-1.23%) |
Aug 12, 2015 | 25.54 | 25.86 | 25.02 | 25.65 | 101,372 | +0.21(+0.83%) |
Aug 11, 2015 | 26.24 | 26.24 | 25.05 | 25.44 | 84,404 | -0.35(-1.36%) |
Aug 10, 2015 | 25.23 | 26.21 | 25.05 | 25.79 | 124,659 | +0.49(+1.94%) |
Aug 07, 2015 | 25.58 | 26.21 | 25.02 | 25.30 | 64,120 | -0.28(-1.10%) |
Aug 06, 2015 | 24.91 | 25.89 | 24.63 | 25.58 | 142,991 | +0.77(+3.11%) |
Aug 05, 2015 | 25.93 | 26.31 | 24.77 | 24.80 | 165,889 | -0.96(-3.72%) |
Aug 04, 2015 | 26.17 | 26.85 | 25.73 | 25.76 | 116,285 | -0.37(-1.43%) |
Aug 03, 2015 | 27.26 | 27.26 | 25.63 | 26.14 | 175,913 | -1.19(-4.35%) |
Jul 31, 2015 | 27.50 | 27.80 | 26.92 | 27.33 | 72,278 | +0.24(+0.88%) |
Jul 30, 2015 | 27.87 | 27.94 | 26.68 | 27.09 | 88,513 | -0.65(-2.33%) |
Jul 29, 2015 | 27.09 | 27.83 | 26.73 | 27.74 | 83,483 | +0.95(+3.55%) |
Jul 28, 2015 | 27.06 | 27.36 | 26.68 | 26.78 | 108,668 | +0.00(+0.00%) |
Jul 27, 2015 | 26.78 | 27.43 | 26.58 | 26.78 | 70,260 | -0.31(-1.13%) |
Jul 24, 2015 | 27.70 | 27.70 | 26.78 | 27.09 | 116,028 | -0.44(-1.60%) |
Jul 23, 2015 | 28.14 | 28.21 | 26.95 | 27.53 | 144,513 | -0.27(-0.98%) |
Jul 22, 2015 | 26.92 | 28.79 | 26.82 | 27.80 | 195,855 | +0.65(+2.38%) |
Jul 21, 2015 | 25.93 | 27.36 | 25.93 | 27.16 | 163,738 | +1.12(+4.31%) |
Jul 20, 2015 | 26.72 | 26.78 | 25.74 | 26.04 | 185,696 | -0.14(-0.52%) |
Jul 17, 2015 | 24.47 | 26.27 | 24.34 | 26.17 | 193,674 | +0.65(+2.53%) |
Jul 16, 2015 | 26.14 | 26.31 | 25.49 | 25.53 | 175,977 | -0.85(-3.22%) |
Jul 15, 2015 | 27.02 | 27.02 | 26.00 | 26.38 | 113,443 | -0.61(-2.27%) |
Jul 14, 2015 | 27.06 | 27.23 | 26.68 | 26.99 | 131,228 | -0.14(-0.50%) |
Jul 13, 2015 | 27.26 | 27.84 | 26.85 | 27.12 | 145,290 | +0.48(+1.79%) |
Jul 10, 2015 | 24.98 | 27.19 | 24.97 | 26.65 | 233,208 | +1.94(+7.84%) |
Jul 09, 2015 | 24.34 | 24.98 | 24.00 | 24.71 | 175,598 | +0.58(+2.39%) |
Jul 08, 2015 | 25.15 | 25.15 | 23.86 | 24.13 | 272,432 | -1.50(-5.84%) |
Jul 07, 2015 | 26.04 | 26.04 | 24.71 | 25.63 | 208,604 | -0.65(-2.46%) |
Jul 06, 2015 | 26.17 | 26.82 | 25.87 | 26.27 | 143,990 | -0.20(-0.77%) |
Jul 02, 2015 | 26.68 | 26.48 | 26.48 | 26.48 | 78,523 | -0.20(-0.76%) |