Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) | |
Jul 01, 2015 | 30.01 | 30.50 | 29.31 | 30.35 | 3,468 | +0.23(+0.76%) |
Jun 30, 2015 | 29.50 | 30.50 | 29.40 | 30.12 | 2,396 | +1.03(+3.54%) |
Jun 29, 2015 | 29.95 | 29.95 | 29.00 | 29.09 | 22,701 | +0.09(+0.31%) |
Jun 26, 2015 | 29.00 | 29.00 | 29.00 | 29.00 | 3,019 | +0.50(+1.75%) |
Jun 25, 2015 | 28.50 | 28.50 | 28.50 | 28.50 | 165 | +0.00(+0.00%) |
Jun 24, 2015 | 28.99 | 28.99 | 28.32 | 28.50 | 1,965 | +0.50(+1.79%) |
Jun 23, 2015 | 28.60 | 28.60 | 28.00 | 28.00 | 2,376 | -0.55(-1.93%) |
Jun 22, 2015 | 28.90 | 28.90 | 28.55 | 28.55 | 2,325 | -0.07(-0.24%) |
Jun 19, 2015 | 29.00 | 29.00 | 28.60 | 28.62 | 1,772 | -0.38(-1.31%) |
Jun 18, 2015 | 29.15 | 29.15 | 28.85 | 29.00 | 1,713 | +0.00(+0.00%) |
Jun 17, 2015 | 29.10 | 30.00 | 29.00 | 29.00 | 21,115 | +0.00(+0.00%) |
Jun 16, 2015 | 29.05 | 29.10 | 28.50 | 29.00 | 4,750 | +0.00(+0.00%) |
Jun 15, 2015 | 29.10 | 29.10 | 28.95 | 29.00 | 1,156 | +0.06(+0.21%) |
Jun 12, 2015 | 29.01 | 29.01 | 28.91 | 28.94 | 1,838 | -0.21(-0.72%) |
Jun 11, 2015 | 29.25 | 29.25 | 29.01 | 29.15 | 1,329 | -0.10(-0.34%) |
Jun 10, 2015 | 29.10 | 29.50 | 29.10 | 29.25 | 796 | +0.25(+0.86%) |
Jun 09, 2015 | 29.15 | 29.15 | 28.50 | 29.00 | 737 | -0.25(-0.85%) |
Jun 08, 2015 | 29.50 | 29.50 | 29.00 | 29.25 | 1,866 | +0.05(+0.17%) |
Jun 05, 2015 | 29.25 | 29.25 | 29.20 | 29.20 | 875 | +0.00(+0.00%) |
Jun 04, 2015 | 29.25 | 29.25 | 29.20 | 29.20 | 1,926 | +0.20(+0.69%) |
Jun 03, 2015 | 30.00 | 30.00 | 29.00 | 29.00 | 414 | -0.15(-0.51%) |
Jun 02, 2015 | 30.65 | 30.65 | 28.52 | 29.15 | 1,408 | -1.50(-4.89%) |
Jun 01, 2015 | 33.00 | 33.00 | 30.65 | 30.65 | 1,046 | -2.35(-7.12%) |
May 29, 2015 | 31.95 | 33.00 | 31.95 | 33.00 | 463 | +0.00(+0.00%) |
May 28, 2015 | 30.55 | 33.00 | 30.50 | 33.00 | 1,140 | +2.45(+8.02%) |
May 27, 2015 | 31.51 | 31.51 | 30.55 | 30.55 | 404 | -1.45(-4.53%) |
May 26, 2015 | 31.92 | 32.00 | 31.92 | 32.00 | 1,148 | +0.10(+0.31%) |
May 22, 2015 | 31.90 | 31.90 | 31.90 | 0 | -0.10(-0.31%) | |
May 21, 2015 | 31.00 | 32.00 | 30.50 | 32.00 | 2,882 | +0.50(+1.59%) |
May 20, 2015 | 29.50 | 32.25 | 29.25 | 31.50 | 4,859 | +2.50(+8.62%) |
May 19, 2015 | 28.00 | 29.50 | 27.90 | 29.00 | 4,308 | +1.85(+6.81%) |
May 18, 2015 | 38.00 | 38.00 | 27.15 | 27.15 | 4,950 | -10.85(-28.55%) |
May 15, 2015 | 45.00 | 45.00 | 38.00 | 38.00 | 2,320 | -7.00(-15.56%) |
May 14, 2015 | 49.00 | 49.00 | 44.00 | 45.00 | 19,894 | -4.00(-8.16%) |
May 13, 2015 | 49.00 | 49.00 | 49.00 | 49.00 | 327 | -0.95(-1.90%) |
May 12, 2015 | 50.01 | 50.01 | 49.00 | 49.95 | 2,286 | -0.05(-0.10%) |
May 11, 2015 | 57.95 | 57.95 | 50.00 | 50.00 | 2,756 | +1.00(+2.04%) |
May 08, 2015 | 50.00 | 59.00 | 49.00 | 49.00 | 14,807 | +9.00(+22.50%) |
May 07, 2015 | 65.00 | 66.00 | 40.00 | 40.00 | 2,844 | -15.00(-27.27%) |
May 05, 2015 | 55.00 | 55.00 | 55.00 | 78 | +13.00(+30.95%) |