Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 23.36 | 23.76 | 22.21 | 22.92 | 578,172 | +0.34(+1.51%) |
Sep 29, 2015 | 22.00 | 22.69 | 21.58 | 22.58 | 760,473 | +1.01(+4.68%) |
Sep 28, 2015 | 24.14 | 24.61 | 21.35 | 21.57 | 645,422 | -2.97(-12.10%) |
Sep 25, 2015 | 24.36 | 25.65 | 24.36 | 24.54 | 419,961 | +0.65(+2.72%) |
Sep 24, 2015 | 24.25 | 24.37 | 23.18 | 23.89 | 550,256 | -0.41(-1.69%) |
Sep 23, 2015 | 25.09 | 25.90 | 24.25 | 24.30 | 327,481 | -0.89(-3.53%) |
Sep 22, 2015 | 24.71 | 26.03 | 24.71 | 25.19 | 597,541 | -0.71(-2.74%) |
Sep 21, 2015 | 27.59 | 27.65 | 24.81 | 25.90 | 1,026,965 | -1.70(-6.16%) |
Sep 18, 2015 | 26.60 | 27.77 | 26.05 | 27.60 | 647,074 | +0.51(+1.88%) |
Sep 17, 2015 | 28.02 | 28.24 | 26.65 | 27.09 | 650,240 | -0.78(-2.80%) |
Sep 16, 2015 | 28.38 | 29.26 | 27.83 | 27.87 | 402,622 | -0.55(-1.94%) |
Sep 15, 2015 | 27.79 | 28.57 | 27.36 | 28.42 | 397,586 | +0.86(+3.12%) |
Sep 14, 2015 | 29.03 | 29.03 | 27.15 | 27.56 | 491,601 | -1.23(-4.27%) |
Sep 11, 2015 | 28.23 | 29.00 | 27.77 | 28.79 | 966,469 | +0.84(+3.01%) |
Sep 10, 2015 | 26.80 | 29.02 | 26.70 | 27.95 | 947,590 | +1.11(+4.14%) |
Sep 09, 2015 | 26.91 | 27.74 | 26.06 | 26.84 | 460,539 | -0.21(-0.78%) |
Sep 08, 2015 | 27.68 | 27.68 | 26.29 | 27.05 | 268,045 | +0.51(+1.92%) |
Sep 04, 2015 | 26.66 | 26.54 | 26.54 | 26.54 | 547,500 | -0.58(-2.14%) |
Sep 03, 2015 | 26.01 | 27.74 | 25.73 | 27.12 | 723,942 | +1.71(+6.73%) |
Sep 02, 2015 | 25.31 | 25.56 | 24.63 | 25.41 | 253,294 | +0.55(+2.21%) |
Sep 01, 2015 | 24.50 | 25.60 | 24.25 | 24.86 | 387,337 | -0.26(-1.04%) |
Aug 31, 2015 | 25.29 | 25.93 | 24.75 | 25.12 | 345,311 | -0.29(-1.14%) |
Aug 28, 2015 | 25.25 | 26.48 | 25.11 | 25.41 | 368,022 | -0.11(-0.43%) |
Aug 27, 2015 | 24.59 | 25.84 | 24.25 | 25.52 | 504,498 | +1.63(+6.82%) |
Aug 26, 2015 | 24.81 | 24.92 | 23.00 | 23.89 | 453,430 | -0.11(-0.46%) |
Aug 25, 2015 | 25.25 | 25.40 | 24.00 | 24.00 | 603,612 | +0.80(+3.45%) |
Aug 24, 2015 | 16.40 | 24.87 | 15.60 | 23.20 | 1,680,633 | +0.76(+3.39%) |
Aug 21, 2015 | 24.00 | 25.09 | 21.98 | 22.44 | 1,201,461 | -2.16(-8.78%) |
Aug 20, 2015 | 24.60 | 25.55 | 24.01 | 24.60 | 549,006 | -0.49(-1.95%) |
Aug 19, 2015 | 26.61 | 27.00 | 23.43 | 25.09 | 1,567,520 | -1.79(-6.66%) |
Aug 18, 2015 | 27.89 | 28.39 | 26.72 | 26.88 | 429,734 | -1.00(-3.59%) |
Aug 17, 2015 | 27.54 | 27.98 | 26.75 | 27.88 | 573,833 | +0.60(+2.20%) |
Aug 14, 2015 | 27.05 | 28.93 | 26.64 | 27.28 | 871,437 | +0.02(+0.07%) |
Aug 13, 2015 | 32.52 | 33.70 | 26.13 | 27.26 | 3,060,668 | -3.04(-10.03%) |
Aug 12, 2015 | 28.00 | 30.88 | 26.13 | 30.30 | 1,680,065 | +2.30(+8.21%) |
Aug 11, 2015 | 26.77 | 28.48 | 26.74 | 28.00 | 660,690 | +0.17(+0.61%) |
Aug 10, 2015 | 28.56 | 29.00 | 26.57 | 27.83 | 797,320 | -0.76(-2.66%) |
Aug 07, 2015 | 27.50 | 28.89 | 27.40 | 28.59 | 526,259 | +1.19(+4.34%) |
Aug 06, 2015 | 30.75 | 31.21 | 27.09 | 27.40 | 993,417 | -3.35(-10.89%) |
Aug 05, 2015 | 30.22 | 31.55 | 30.15 | 30.75 | 513,087 | +1.03(+3.47%) |
Aug 04, 2015 | 31.12 | 32.08 | 29.21 | 29.72 | 479,804 | -1.58(-5.05%) |
Aug 03, 2015 | 30.72 | 32.07 | 30.21 | 31.30 | 342,916 | +0.43(+1.39%) |
Jul 31, 2015 | 31.42 | 32.19 | 30.75 | 30.87 | 268,461 | -0.46(-1.47%) |
Jul 30, 2015 | 30.81 | 31.46 | 30.31 | 31.33 | 288,237 | +0.53(+1.72%) |
Jul 29, 2015 | 30.09 | 30.99 | 29.20 | 30.80 | 353,128 | +0.66(+2.19%) |
Jul 28, 2015 | 28.12 | 30.76 | 27.30 | 30.14 | 595,101 | +2.15(+7.68%) |
Jul 27, 2015 | 29.26 | 29.98 | 27.85 | 27.99 | 542,377 | -1.45(-4.93%) |
Jul 24, 2015 | 29.25 | 29.63 | 28.27 | 29.44 | 607,052 | +0.33(+1.13%) |
Jul 23, 2015 | 29.15 | 30.88 | 29.06 | 29.11 | 753,194 | -0.16(-0.55%) |
Jul 22, 2015 | 29.95 | 30.27 | 29.12 | 29.27 | 744,943 | -0.91(-3.02%) |
Jul 21, 2015 | 31.88 | 32.15 | 29.50 | 30.18 | 1,241,772 | -1.87(-5.83%) |
Jul 20, 2015 | 32.66 | 34.20 | 31.76 | 32.05 | 875,506 | +0.70(+2.23%) |
Jul 17, 2015 | 32.29 | 32.39 | 30.90 | 31.35 | 736,658 | -0.55(-1.72%) |
Jul 16, 2015 | 32.24 | 32.76 | 31.17 | 31.90 | 557,300 | -0.18(-0.56%) |
Jul 15, 2015 | 32.40 | 33.44 | 31.40 | 32.08 | 435,447 | -0.42(-1.29%) |
Jul 14, 2015 | 33.58 | 34.11 | 32.20 | 32.50 | 737,722 | -0.94(-2.81%) |
Jul 13, 2015 | 31.59 | 34.49 | 30.75 | 33.44 | 935,733 | +1.55(+4.86%) |
Jul 10, 2015 | 29.19 | 32.44 | 28.75 | 31.89 | 1,166,983 | +3.98(+14.26%) |
Jul 09, 2015 | 29.00 | 30.08 | 27.62 | 27.91 | 1,230,091 | +0.43(+1.56%) |
Jul 08, 2015 | 30.20 | 30.80 | 27.27 | 27.48 | 1,084,076 | -3.24(-10.55%) |
Jul 07, 2015 | 33.00 | 33.20 | 28.26 | 30.72 | 1,945,829 | -2.07(-6.31%) |
Jul 06, 2015 | 35.52 | 35.52 | 32.52 | 32.79 | 1,152,715 | -3.30(-9.14%) |
Jul 02, 2015 | 36.99 | 36.09 | 36.09 | 36.09 | 347,700 | -0.59(-1.61%) |