Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 24.19 | 24.46 | 24.01 | 24.46 | 28,097 | +1.20(+5.16%) |
Sep 29, 2015 | 23.07 | 23.44 | 23.07 | 23.26 | 16,477 | +0.10(+0.44%) |
Sep 28, 2015 | 23.40 | 23.42 | 22.97 | 23.16 | 26,939 | -0.45(-1.90%) |
Sep 25, 2015 | 24.17 | 24.19 | 23.61 | 23.61 | 70,418 | -1.07(-4.33%) |
Sep 24, 2015 | 24.32 | 24.70 | 24.21 | 24.67 | 63,102 | +0.69(+2.90%) |
Sep 23, 2015 | 24.12 | 24.22 | 23.91 | 23.98 | 16,439 | -0.59(-2.42%) |
Sep 22, 2015 | 24.53 | 24.61 | 24.31 | 24.57 | 14,021 | -0.40(-1.59%) |
Sep 21, 2015 | 24.83 | 25.06 | 24.83 | 24.97 | 56,531 | -0.86(-3.33%) |
Sep 18, 2015 | 25.86 | 26.11 | 25.66 | 25.83 | 51,785 | +0.09(+0.34%) |
Sep 17, 2015 | 25.46 | 26.11 | 25.46 | 25.74 | 62,610 | +0.11(+0.42%) |
Sep 16, 2015 | 25.25 | 25.70 | 25.22 | 25.63 | 23,631 | +0.88(+3.57%) |
Sep 15, 2015 | 24.42 | 24.79 | 24.35 | 24.75 | 15,044 | +0.21(+0.85%) |
Sep 14, 2015 | 24.38 | 24.58 | 24.19 | 24.54 | 25,817 | -0.09(-0.38%) |
Sep 11, 2015 | 24.41 | 24.69 | 24.29 | 24.64 | 34,084 | -0.05(-0.20%) |
Sep 10, 2015 | 24.46 | 24.81 | 24.43 | 24.69 | 17,450 | +0.02(+0.08%) |
Sep 09, 2015 | 25.42 | 25.44 | 24.66 | 24.67 | 21,922 | -0.28(-1.11%) |
Sep 08, 2015 | 24.82 | 24.95 | 24.67 | 24.94 | 34,304 | +1.78(+7.66%) |
Sep 04, 2015 | 23.29 | 23.17 | 23.17 | 23.17 | 45,910 | -0.06(-0.24%) |
Sep 03, 2015 | 23.21 | 23.61 | 23.05 | 23.23 | 78,262 | +0.10(+0.43%) |
Sep 02, 2015 | 22.90 | 23.25 | 22.62 | 23.13 | 58,446 | +0.70(+3.13%) |
Sep 01, 2015 | 22.83 | 22.92 | 22.37 | 22.42 | 65,638 | -0.44(-1.91%) |
Aug 31, 2015 | 22.82 | 23.05 | 22.62 | 22.86 | 87,550 | -1.09(-4.54%) |
Aug 28, 2015 | 23.86 | 24.11 | 23.55 | 23.95 | 79,603 | +1.27(+5.60%) |
Aug 27, 2015 | 22.26 | 22.89 | 22.22 | 22.68 | 62,727 | +2.14(+10.39%) |
Aug 26, 2015 | 20.34 | 20.54 | 19.77 | 20.54 | 68,991 | +0.04(+0.18%) |
Aug 25, 2015 | 20.69 | 21.21 | 20.50 | 20.50 | 127,315 | +1.14(+5.87%) |
Aug 24, 2015 | 18.86 | 20.04 | 18.85 | 19.37 | 89,087 | -2.83(-12.75%) |
Aug 21, 2015 | 22.67 | 22.70 | 22.01 | 22.20 | 79,548 | -1.21(-5.18%) |
Aug 20, 2015 | 23.76 | 23.76 | 23.37 | 23.41 | 53,346 | -1.74(-6.91%) |
Aug 19, 2015 | 25.39 | 25.42 | 24.94 | 25.15 | 31,095 | -0.63(-2.45%) |
Aug 18, 2015 | 25.75 | 25.87 | 25.70 | 25.78 | 21,775 | -1.33(-4.89%) |
Aug 17, 2015 | 27.12 | 27.16 | 26.96 | 27.10 | 55,690 | -0.44(-1.58%) |
Aug 14, 2015 | 27.41 | 27.68 | 27.41 | 27.54 | 57,091 | +1.98(+7.73%) |
Aug 13, 2015 | 25.54 | 25.66 | 25.46 | 25.56 | 25,595 | +0.17(+0.67%) |
Aug 12, 2015 | 25.37 | 25.43 | 25.13 | 25.39 | 22,890 | -1.93(-7.07%) |
Aug 11, 2015 | 27.28 | 27.36 | 26.92 | 27.33 | 62,461 | -0.37(-1.35%) |
Aug 10, 2015 | 27.31 | 28.11 | 27.31 | 27.70 | 59,741 | +2.55(+10.12%) |
Aug 07, 2015 | 25.29 | 25.33 | 25.15 | 25.15 | 20,713 | +0.01(+0.05%) |
Aug 06, 2015 | 25.13 | 25.20 | 24.90 | 25.14 | 28,046 | -0.15(-0.57%) |
Aug 05, 2015 | 25.49 | 25.60 | 25.28 | 25.29 | 25,302 | +0.93(+3.84%) |
Aug 04, 2015 | 24.43 | 24.50 | 24.34 | 24.35 | 29,070 | -0.04(-0.16%) |
Aug 03, 2015 | 24.46 | 24.59 | 24.27 | 24.39 | 21,037 | -1.16(-4.53%) |
Jul 31, 2015 | 25.84 | 25.90 | 25.48 | 25.54 | 27,706 | -0.59(-2.25%) |
Jul 30, 2015 | 26.12 | 26.14 | 25.80 | 26.13 | 45,770 | -0.99(-3.63%) |
Jul 29, 2015 | 26.72 | 27.22 | 26.72 | 27.12 | 62,260 | +0.82(+3.12%) |
Jul 28, 2015 | 26.12 | 26.33 | 25.94 | 26.30 | 51,653 | +0.84(+3.30%) |
Jul 27, 2015 | 25.30 | 25.82 | 25.06 | 25.46 | 138,313 | -2.27(-8.20%) |
Jul 24, 2015 | 28.39 | 28.39 | 27.60 | 27.73 | 54,161 | -0.78(-2.75%) |
Jul 23, 2015 | 29.05 | 29.12 | 28.47 | 28.51 | 85,138 | -0.44(-1.51%) |
Jul 22, 2015 | 28.96 | 29.17 | 28.90 | 28.95 | 33,566 | +0.21(+0.73%) |
Jul 21, 2015 | 28.94 | 29.04 | 28.69 | 28.74 | 53,140 | -0.20(-0.70%) |
Jul 20, 2015 | 28.85 | 29.03 | 28.68 | 28.94 | 60,740 | +0.73(+2.60%) |
Jul 17, 2015 | 28.05 | 28.35 | 28.05 | 28.21 | 80,037 | +0.71(+2.57%) |
Jul 16, 2015 | 27.32 | 27.55 | 27.24 | 27.50 | 86,448 | -0.19(-0.68%) |
Jul 15, 2015 | 27.94 | 28.08 | 27.64 | 27.69 | 88,860 | +0.00(+0.00%) |
Jul 14, 2015 | 27.74 | 27.76 | 27.57 | 27.69 | 46,492 | -1.15(-3.99%) |
Jul 13, 2015 | 28.77 | 29.07 | 28.65 | 28.84 | 171,237 | +0.88(+3.14%) |
Jul 10, 2015 | 27.93 | 28.38 | 27.54 | 27.96 | 315,912 | +2.64(+10.43%) |
Jul 09, 2015 | 24.82 | 25.84 | 24.29 | 25.32 | 395,334 | +4.42(+21.15%) |
Jul 08, 2015 | 20.98 | 21.56 | 20.29 | 20.90 | 479,201 | -3.74(-15.18%) |
Jul 07, 2015 | 24.50 | 25.22 | 23.85 | 24.64 | 190,587 | -3.26(-11.68%) |
Jul 06, 2015 | 28.73 | 28.73 | 27.77 | 27.90 | 82,044 | -4.74(-14.52%) |
Jul 02, 2015 | 33.75 | 32.64 | 32.64 | 32.64 | 54,617 | -1.18(-3.49%) |