Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 19.02 | 20.46 | 17.13 | 19.88 | 1,874,821 | +1.06(+5.63%) |
Sep 29, 2015 | 19.72 | 21.20 | 18.64 | 18.82 | 288,208 | -1.01(-5.09%) |
Sep 28, 2015 | 22.63 | 23.60 | 19.23 | 19.83 | 222,414 | -2.74(-12.14%) |
Sep 25, 2015 | 24.84 | 25.12 | 22.34 | 22.57 | 189,895 | -1.80(-7.39%) |
Sep 24, 2015 | 24.94 | 25.13 | 23.62 | 24.37 | 326,036 | -1.37(-5.32%) |
Sep 23, 2015 | 25.33 | 26.19 | 24.29 | 25.74 | 87,658 | +0.45(+1.78%) |
Sep 22, 2015 | 25.75 | 26.05 | 25.00 | 25.29 | 128,165 | -0.76(-2.92%) |
Sep 21, 2015 | 25.70 | 26.70 | 25.25 | 26.05 | 225,074 | +0.54(+2.12%) |
Sep 18, 2015 | 26.10 | 27.37 | 25.13 | 25.51 | 444,371 | -0.55(-2.11%) |
Sep 17, 2015 | 27.30 | 27.53 | 25.83 | 26.06 | 230,902 | -1.08(-3.98%) |
Sep 16, 2015 | 28.22 | 28.46 | 26.79 | 27.14 | 289,151 | -1.18(-4.17%) |
Sep 15, 2015 | 28.24 | 28.50 | 27.81 | 28.32 | 144,003 | -0.02(-0.07%) |
Sep 14, 2015 | 28.09 | 28.40 | 27.57 | 28.34 | 32,217 | +0.29(+1.03%) |
Sep 11, 2015 | 28.10 | 28.11 | 27.50 | 28.05 | 58,218 | -0.35(-1.23%) |
Sep 10, 2015 | 28.01 | 28.94 | 26.82 | 28.40 | 79,775 | -0.24(-0.84%) |
Sep 09, 2015 | 28.51 | 28.95 | 27.98 | 28.64 | 53,056 | +0.13(+0.46%) |
Sep 08, 2015 | 28.30 | 29.56 | 27.60 | 28.51 | 150,846 | +0.06(+0.21%) |
Sep 04, 2015 | 28.52 | 28.45 | 28.45 | 28.45 | 190,600 | +0.00(+0.00%) |
Sep 03, 2015 | 27.84 | 28.64 | 27.70 | 28.45 | 272,422 | +0.17(+0.60%) |
Sep 02, 2015 | 26.37 | 28.40 | 26.37 | 28.28 | 210,308 | +2.26(+8.69%) |
Sep 01, 2015 | 25.11 | 26.67 | 24.57 | 26.02 | 155,174 | +0.06(+0.23%) |
Aug 31, 2015 | 25.56 | 27.71 | 25.30 | 25.96 | 87,667 | +0.54(+2.12%) |
Aug 28, 2015 | 26.01 | 26.94 | 25.00 | 25.42 | 78,326 | -0.50(-1.93%) |
Aug 27, 2015 | 24.40 | 27.19 | 24.24 | 25.92 | 95,283 | +1.80(+7.46%) |
Aug 26, 2015 | 23.59 | 24.49 | 23.25 | 24.12 | 122,674 | +0.80(+3.43%) |
Aug 25, 2015 | 24.82 | 24.95 | 23.17 | 23.32 | 140,565 | -0.51(-2.14%) |
Aug 24, 2015 | 21.48 | 24.34 | 21.00 | 23.83 | 190,236 | -0.22(-0.91%) |
Aug 21, 2015 | 24.70 | 25.52 | 23.11 | 24.05 | 210,322 | -1.15(-4.56%) |
Aug 20, 2015 | 26.32 | 27.74 | 25.03 | 25.20 | 124,021 | -1.14(-4.33%) |
Aug 19, 2015 | 26.50 | 27.81 | 25.08 | 26.34 | 219,000 | -0.29(-1.09%) |
Aug 18, 2015 | 27.49 | 27.55 | 26.13 | 26.63 | 159,064 | -1.09(-3.93%) |
Aug 17, 2015 | 30.48 | 30.48 | 27.45 | 27.72 | 554,679 | -0.55(-1.95%) |
Aug 14, 2015 | 24.80 | 28.69 | 24.80 | 28.27 | 385,217 | +3.56(+14.41%) |
Aug 13, 2015 | 27.05 | 30.52 | 24.29 | 24.71 | 725,107 | -1.94(-7.28%) |
Aug 12, 2015 | 24.54 | 27.41 | 24.36 | 26.65 | 331,442 | +2.30(+9.45%) |
Aug 11, 2015 | 24.13 | 24.59 | 23.56 | 24.35 | 140,070 | +0.23(+0.95%) |
Aug 10, 2015 | 24.04 | 24.68 | 23.51 | 24.12 | 140,892 | +0.29(+1.22%) |
Aug 07, 2015 | 24.60 | 24.63 | 23.67 | 23.83 | 95,019 | -0.77(-3.13%) |
Aug 06, 2015 | 24.52 | 24.78 | 23.81 | 24.60 | 155,585 | +0.28(+1.15%) |
Aug 05, 2015 | 24.00 | 24.68 | 23.90 | 24.32 | 186,473 | +0.50(+2.10%) |
Aug 04, 2015 | 23.82 | 24.45 | 23.33 | 23.82 | 158,582 | -0.30(-1.24%) |
Aug 03, 2015 | 24.00 | 24.86 | 23.00 | 24.12 | 235,830 | +0.55(+2.33%) |
Jul 31, 2015 | 22.99 | 24.09 | 22.99 | 23.57 | 226,491 | +0.40(+1.73%) |
Jul 30, 2015 | 24.25 | 24.44 | 22.90 | 23.17 | 116,625 | -0.88(-3.66%) |
Jul 29, 2015 | 24.20 | 24.20 | 23.50 | 24.05 | 71,632 | +0.26(+1.09%) |
Jul 28, 2015 | 23.50 | 23.96 | 22.63 | 23.79 | 175,384 | +0.48(+2.06%) |
Jul 27, 2015 | 23.61 | 24.67 | 23.15 | 23.31 | 111,159 | -0.04(-0.17%) |
Jul 24, 2015 | 23.05 | 23.62 | 22.12 | 23.35 | 478,677 | +0.14(+0.60%) |
Jul 23, 2015 | 24.68 | 24.86 | 22.94 | 23.21 | 644,636 | +0.01(+0.04%) |
Jul 22, 2015 | 23.02 | 23.95 | 22.68 | 23.20 | 260,265 | +0.54(+2.38%) |
Jul 21, 2015 | 22.00 | 23.89 | 22.00 | 22.66 | 272,984 | +1.63(+7.75%) |
Jul 20, 2015 | 20.00 | 21.58 | 20.00 | 21.03 | 352,889 | +1.03(+5.15%) |
Jul 17, 2015 | 20.32 | 21.78 | 19.00 | 20.00 | 826,423 | +0.00(+0.00%) |