Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 29.00 | 29.44 | 29.00 | 29.44 | 6,700 | +0.12(+0.40%) |
Sep 29, 2015 | 29.30 | 29.32 | 29.25 | 29.32 | 478 | +0.02(+0.08%) |
Sep 28, 2015 | 29.01 | 29.55 | 29.01 | 29.30 | 2,376 | +0.67(+2.34%) |
Sep 25, 2015 | 28.26 | 28.65 | 28.26 | 28.63 | 6,330 | +0.07(+0.25%) |
Sep 24, 2015 | 28.56 | 28.56 | 28.56 | 28.56 | 787 | +0.13(+0.46%) |
Sep 22, 2015 | 28.43 | 28.43 | 28.43 | 28.43 | 48 | -0.49(-1.69%) |
Sep 21, 2015 | 28.33 | 28.92 | 28.29 | 28.92 | 12,118 | +0.14(+0.49%) |
Sep 18, 2015 | 28.44 | 28.78 | 28.44 | 28.78 | 1,130 | +0.72(+2.57%) |
Sep 17, 2015 | 28.39 | 28.40 | 28.06 | 28.06 | 4,084 | -0.66(-2.30%) |
Sep 16, 2015 | 27.41 | 29.02 | 27.41 | 28.72 | 1,450 | -1.06(-3.56%) |
Sep 15, 2015 | 30.17 | 30.20 | 29.78 | 29.78 | 1,221 | -1.02(-3.31%) |
Sep 14, 2015 | 30.80 | 30.95 | 30.79 | 30.80 | 22,839 | +0.12(+0.39%) |
Sep 11, 2015 | 30.63 | 30.68 | 30.63 | 30.68 | 11,557 | -0.40(-1.29%) |
Sep 10, 2015 | 31.08 | 31.08 | 31.08 | 31.08 | 200 | +0.30(+0.97%) |
Sep 09, 2015 | 30.78 | 30.78 | 30.78 | 30.78 | 1,919 | -0.34(-1.09%) |
Sep 08, 2015 | 31.24 | 31.24 | 31.12 | 31.12 | 351 | -0.30(-0.95%) |
Sep 04, 2015 | 31.57 | 31.42 | 31.42 | 31.42 | 3,700 | +0.37(+1.19%) |
Sep 03, 2015 | 30.04 | 31.12 | 30.03 | 31.05 | 16,746 | -0.32(-1.02%) |
Sep 02, 2015 | 31.26 | 32.03 | 31.26 | 31.37 | 3,719 | -1.64(-4.97%) |
Sep 01, 2015 | 31.26 | 33.01 | 31.26 | 33.01 | 5,955 | +3.41(+11.52%) |
Aug 31, 2015 | 28.88 | 29.61 | 28.88 | 29.60 | 5,180 | +0.00(+0.00%) |
Aug 28, 2015 | 28.40 | 29.60 | 28.10 | 29.60 | 14,523 | +1.55(+5.53%) |
Aug 27, 2015 | 26.87 | 28.05 | 26.87 | 28.05 | 7,795 | +0.00(+0.00%) |
Aug 26, 2015 | 28.06 | 28.41 | 28.05 | 28.05 | 3,980 | -0.14(-0.50%) |
Aug 25, 2015 | 26.83 | 28.19 | 26.83 | 28.19 | 3,605 | +0.63(+2.29%) |
Aug 24, 2015 | 28.08 | 28.77 | 26.98 | 27.56 | 14,034 | +1.63(+6.29%) |
Aug 21, 2015 | 25.91 | 26.11 | 25.91 | 25.93 | 2,607 | -0.43(-1.63%) |
Aug 20, 2015 | 26.50 | 26.50 | 26.36 | 26.36 | 3,661 | -0.00(-0.00%) |
Aug 19, 2015 | 26.30 | 26.36 | 26.30 | 26.36 | 260 | -0.18(-0.68%) |
Aug 18, 2015 | 26.54 | 26.54 | 26.54 | 26.54 | 288 | +0.11(+0.42%) |
Aug 17, 2015 | 26.43 | 26.43 | 26.43 | 26.43 | 2,290 | +0.14(+0.53%) |
Aug 14, 2015 | 26.32 | 26.36 | 26.29 | 26.29 | 1,809 | -0.09(-0.34%) |
Aug 12, 2015 | 26.32 | 26.40 | 26.30 | 26.38 | 72 | -0.06(-0.23%) |
Aug 11, 2015 | 26.52 | 26.52 | 26.43 | 26.44 | 1,037 | +0.01(+0.04%) |
Aug 10, 2015 | 26.37 | 26.43 | 26.37 | 26.43 | 433 | -0.12(-0.45%) |
Aug 06, 2015 | 26.48 | 26.55 | 26.48 | 26.55 | 74 | +0.08(+0.30%) |
Aug 05, 2015 | 26.45 | 26.47 | 26.45 | 26.47 | 1,045 | +0.03(+0.10%) |
Aug 04, 2015 | 26.44 | 26.44 | 26.44 | 26.44 | 780 | -0.19(-0.70%) |
Aug 03, 2015 | 26.69 | 26.69 | 26.61 | 26.63 | 1,508 | -0.02(-0.09%) |
Jul 31, 2015 | 26.64 | 26.65 | 26.64 | 26.65 | 1,777 | -0.03(-0.10%) |
Jul 30, 2015 | 26.64 | 26.68 | 26.64 | 26.68 | 514 | +0.25(+0.95%) |
Jul 27, 2015 | 26.45 | 26.45 | 26.43 | 26.43 | 85 | -0.20(-0.75%) |
Jul 24, 2015 | 26.63 | 26.63 | 26.63 | 26.63 | 201 | -0.05(-0.19%) |
Jul 23, 2015 | 26.70 | 26.77 | 26.68 | 26.68 | 10,217 | -0.08(-0.30%) |
Jul 22, 2015 | 26.76 | 26.76 | 26.76 | 26.76 | 250 | +0.23(+0.88%) |
Jul 21, 2015 | 26.51 | 26.53 | 26.50 | 26.53 | 1,612 | +0.04(+0.15%) |
Jul 20, 2015 | 26.46 | 26.49 | 26.45 | 26.49 | 635 | +0.03(+0.10%) |
Jul 17, 2015 | 26.46 | 26.46 | 26.46 | 26.46 | 623 | -0.04(-0.15%) |
Jul 16, 2015 | 26.48 | 26.50 | 26.48 | 26.50 | 2,572 | -0.03(-0.13%) |
Jul 15, 2015 | 26.53 | 26.53 | 26.53 | 26.53 | 276 | +0.05(+0.19%) |
Jul 14, 2015 | 26.37 | 26.49 | 26.35 | 26.48 | 1,851 | -0.07(-0.25%) |
Jul 13, 2015 | 26.80 | 26.80 | 26.45 | 26.55 | 3,095 | -1.17(-4.22%) |
Jul 10, 2015 | 27.71 | 28.03 | 27.71 | 27.72 | 1,133 | -0.63(-2.22%) |
Jul 09, 2015 | 28.17 | 28.35 | 28.17 | 28.35 | 533 | +0.02(+0.07%) |
Jul 08, 2015 | 28.08 | 28.33 | 28.08 | 28.33 | 783 | +0.29(+1.03%) |
Jul 07, 2015 | 28.18 | 28.18 | 28.04 | 28.04 | 1,760 | -0.10(-0.36%) |
Jul 06, 2015 | 28.14 | 28.14 | 28.14 | 28.14 | 179 | +0.21(+0.75%) |
Jul 02, 2015 | 27.88 | 27.93 | 27.93 | 27.93 | 1,100 | -0.39(-1.38%) |