Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 29.99 | 29.99 | 28.01 | 28.01 | 1,840 | -1.24(-4.24%) |
Sep 29, 2015 | 29.99 | 29.99 | 29.25 | 29.25 | 2,913 | +0.25(+0.86%) |
Sep 28, 2015 | 28.50 | 30.00 | 28.50 | 29.00 | 2,874 | +1.00(+3.57%) |
Sep 25, 2015 | 28.00 | 28.00 | 28.00 | 28.00 | 121 | -0.50(-1.75%) |
Sep 24, 2015 | 28.50 | 28.50 | 28.50 | 28.50 | 1,159 | -0.50(-1.72%) |
Sep 23, 2015 | 29.40 | 29.40 | 28.75 | 29.00 | 1,715 | -0.50(-1.69%) |
Sep 22, 2015 | 29.50 | 29.50 | 29.50 | 29.50 | 241 | +0.50(+1.72%) |
Sep 21, 2015 | 29.50 | 29.50 | 29.00 | 29.00 | 850 | -0.50(-1.69%) |
Sep 18, 2015 | 29.40 | 29.50 | 29.40 | 29.50 | 1,487 | +1.00(+3.51%) |
Sep 17, 2015 | 28.80 | 28.80 | 27.20 | 28.50 | 1,314 | -0.50(-1.72%) |
Sep 16, 2015 | 29.00 | 29.00 | 29.00 | 29.00 | 515 | -0.99(-3.30%) |
Sep 15, 2015 | 29.99 | 29.99 | 29.99 | 29.99 | 298 | +0.49(+1.66%) |
Sep 14, 2015 | 29.50 | 29.50 | 29.50 | 29.50 | 170 | -0.50(-1.67%) |
Sep 11, 2015 | 29.90 | 30.00 | 29.90 | 30.00 | 3,429 | +0.10(+0.33%) |
Sep 10, 2015 | 29.90 | 29.90 | 29.90 | 29.90 | 587 | +0.40(+1.36%) |
Sep 09, 2015 | 29.50 | 29.50 | 29.50 | 29.50 | 751 | -0.40(-1.34%) |
Sep 08, 2015 | 29.00 | 30.00 | 29.00 | 29.90 | 11,040 | +0.95(+3.28%) |
Sep 04, 2015 | 28.95 | 28.95 | 28.95 | 0 | +0.20(+0.70%) | |
Sep 03, 2015 | 28.50 | 28.95 | 28.00 | 28.75 | 1,818 | +1.25(+4.55%) |
Sep 02, 2015 | 26.00 | 27.50 | 26.00 | 27.50 | 624 | +1.50(+5.77%) |
Sep 01, 2015 | 26.25 | 27.00 | 26.00 | 26.00 | 1,941 | +0.00(+0.00%) |
Aug 31, 2015 | 26.00 | 26.00 | 26.00 | 26.00 | 1,661 | +1.01(+4.04%) |
Aug 28, 2015 | 23.75 | 25.00 | 23.75 | 24.99 | 1,896 | +1.25(+5.27%) |
Aug 27, 2015 | 23.75 | 23.75 | 23.55 | 23.74 | 1,594 | +0.62(+2.68%) |
Aug 26, 2015 | 24.00 | 24.50 | 23.12 | 23.12 | 1,137 | -0.88(-3.67%) |
Aug 25, 2015 | 25.00 | 25.50 | 24.00 | 24.00 | 2,030 | +0.00(+0.00%) |
Aug 24, 2015 | 27.00 | 27.00 | 21.22 | 24.00 | 3,508 | -3.00(-11.11%) |
Aug 21, 2015 | 29.00 | 29.00 | 25.30 | 27.00 | 2,975 | -2.00(-6.90%) |
Aug 20, 2015 | 29.70 | 29.70 | 29.00 | 29.00 | 2,623 | -0.40(-1.36%) |
Aug 19, 2015 | 29.00 | 29.70 | 29.00 | 29.40 | 5,870 | +0.00(+0.00%) |
Aug 18, 2015 | 29.50 | 29.50 | 29.35 | 29.40 | 1,629 | -0.10(-0.34%) |
Aug 17, 2015 | 29.86 | 30.00 | 29.50 | 29.50 | 883 | -0.50(-1.67%) |
Aug 14, 2015 | 30.00 | 30.40 | 30.00 | 30.00 | 1,038 | -0.40(-1.32%) |
Aug 13, 2015 | 30.45 | 30.50 | 30.05 | 30.40 | 1,141 | +0.89(+3.02%) |
Aug 12, 2015 | 30.49 | 30.49 | 29.51 | 29.51 | 983 | -0.94(-3.09%) |
Aug 11, 2015 | 29.27 | 30.49 | 29.27 | 30.45 | 790 | +0.54(+1.81%) |
Aug 10, 2015 | 29.91 | 29.91 | 29.91 | 29.91 | 100 | +0.00(+0.00%) |
Aug 07, 2015 | 30.40 | 30.40 | 29.41 | 29.91 | 1,282 | -0.39(-1.29%) |
Aug 06, 2015 | 30.30 | 30.30 | 30.30 | 30.30 | 1,262 | +0.89(+3.03%) |
Aug 05, 2015 | 30.00 | 30.00 | 29.41 | 29.41 | 892 | -0.59(-1.97%) |
Aug 04, 2015 | 30.10 | 30.10 | 30.00 | 30.00 | 608 | -0.10(-0.33%) |
Aug 03, 2015 | 30.50 | 30.50 | 30.10 | 30.10 | 1,288 | -0.05(-0.17%) |
Jul 31, 2015 | 30.15 | 30.15 | 30.15 | 30.15 | 203 | -0.35(-1.15%) |
Jul 30, 2015 | 30.50 | 30.50 | 30.50 | 30.50 | 306 | +0.05(+0.16%) |
Jul 29, 2015 | 30.55 | 30.60 | 30.40 | 30.45 | 6,834 | -0.10(-0.33%) |
Jul 28, 2015 | 30.55 | 30.55 | 30.47 | 30.55 | 3,871 | +0.05(+0.16%) |
Jul 27, 2015 | 30.60 | 30.60 | 30.50 | 30.50 | 5,065 | -0.05(-0.16%) |
Jul 24, 2015 | 30.60 | 30.60 | 30.20 | 30.55 | 1,436 | +0.05(+0.16%) |
Jul 23, 2015 | 30.60 | 30.60 | 30.50 | 30.50 | 992 | +0.00(+0.00%) |
Jul 22, 2015 | 30.40 | 30.50 | 30.16 | 30.50 | 3,548 | +0.10(+0.33%) |
Jul 21, 2015 | 30.60 | 30.60 | 30.40 | 30.40 | 6,248 | +0.29(+0.96%) |
Jul 20, 2015 | 30.10 | 30.30 | 30.10 | 30.11 | 3,331 | -0.34(-1.12%) |
Jul 17, 2015 | 30.50 | 30.50 | 30.45 | 30.45 | 3,139 | -0.05(-0.16%) |
Jul 16, 2015 | 30.48 | 30.50 | 29.41 | 30.50 | 5,269 | +0.00(+0.00%) |
Jul 15, 2015 | 30.51 | 30.60 | 30.48 | 30.50 | 14,385 | +0.00(+0.00%) |
Jul 14, 2015 | 30.60 | 30.60 | 30.45 | 30.50 | 9,471 | +0.17(+0.56%) |
Jul 13, 2015 | 30.60 | 30.60 | 30.33 | 30.33 | 5,740 | -0.27(-0.88%) |
Jul 10, 2015 | 30.60 | 30.75 | 30.51 | 30.60 | 27,256 | +0.15(+0.49%) |
Jul 09, 2015 | 30.60 | 32.00 | 30.45 | 30.45 | 6,067 | -0.15(-0.49%) |
Jul 08, 2015 | 30.60 | 30.60 | 30.50 | 30.60 | 7,372 | +0.10(+0.33%) |
Jul 07, 2015 | 30.60 | 30.60 | 29.41 | 30.50 | 6,217 | +0.00(+0.00%) |
Jul 06, 2015 | 30.60 | 30.60 | 30.10 | 30.50 | 4,836 | +0.15(+0.49%) |
Jul 02, 2015 | 30.35 | 30.35 | 30.35 | 0 | +0.00(+0.00%) |