Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 24.24 | 25.29 | 24.24 | 25.25 | 19,818 | +1.01(+4.18%) |
Aug 28, 2015 | 24.21 | 24.54 | 24.21 | 24.23 | 2,441 | +0.85(+3.63%) |
Aug 27, 2015 | 23.93 | 23.93 | 23.38 | 23.38 | 687 | +1.12(+5.05%) |
Aug 26, 2015 | 22.25 | 22.26 | 21.97 | 22.26 | 2,367 | +0.31(+1.39%) |
Aug 25, 2015 | 22.46 | 22.46 | 21.95 | 21.95 | 468 | +0.37(+1.73%) |
Aug 24, 2015 | 19.23 | 21.79 | 19.23 | 21.58 | 8,682 | -0.92(-4.09%) |
Aug 21, 2015 | 22.81 | 22.98 | 22.50 | 22.50 | 2,217 | -0.66(-2.85%) |
Aug 20, 2015 | 23.55 | 23.55 | 22.99 | 23.16 | 5,520 | -0.25(-1.07%) |
Aug 19, 2015 | 24.06 | 24.06 | 23.41 | 23.41 | 500 | -1.38(-5.57%) |
Aug 18, 2015 | 24.25 | 24.79 | 24.25 | 24.79 | 4,500 | +0.40(+1.62%) |
Aug 17, 2015 | 24.68 | 24.85 | 24.39 | 24.39 | 10,502 | -0.88(-3.47%) |
Aug 14, 2015 | 25.33 | 25.35 | 25.22 | 25.27 | 9,417 | +0.14(+0.56%) |
Aug 13, 2015 | 25.20 | 25.25 | 25.06 | 25.13 | 2,290 | -0.74(-2.86%) |
Aug 12, 2015 | 25.32 | 25.87 | 25.32 | 25.87 | 6,637 | +0.64(+2.53%) |
Aug 11, 2015 | 24.76 | 25.23 | 24.65 | 25.23 | 15,968 | +0.22(+0.88%) |
Aug 10, 2015 | 24.55 | 25.01 | 24.50 | 25.01 | 36,395 | +1.46(+6.20%) |
Aug 07, 2015 | 23.76 | 23.76 | 23.55 | 23.55 | 446 | -0.71(-2.93%) |
Aug 06, 2015 | 24.13 | 24.26 | 24.07 | 24.26 | 1,483 | -0.16(-0.66%) |
Aug 05, 2015 | 25.03 | 25.03 | 24.42 | 24.42 | 2,589 | +0.02(+0.07%) |
Aug 04, 2015 | 24.71 | 24.71 | 24.41 | 24.41 | 1,693 | -0.49(-1.98%) |
Jul 31, 2015 | 24.90 | 24.90 | 24.90 | 160 | -0.44(-1.75%) | |
Jul 30, 2015 | 25.34 | 25.34 | 25.34 | 25.34 | 4,895 | -0.45(-1.73%) |
Jul 29, 2015 | 26.04 | 26.05 | 25.79 | 25.79 | 703 | +0.89(+3.56%) |
Jul 28, 2015 | 24.76 | 25.09 | 24.76 | 24.90 | 1,560 | +0.88(+3.67%) |
Jul 27, 2015 | 24.55 | 24.55 | 24.02 | 24.02 | 2,148 | -0.68(-2.74%) |
Jul 24, 2015 | 25.27 | 25.28 | 24.69 | 24.69 | 4,306 | -0.40(-1.58%) |
Jul 23, 2015 | 25.09 | 25.09 | 25.09 | 25.09 | 633 | -0.59(-2.30%) |
Jul 22, 2015 | 25.80 | 25.80 | 25.68 | 25.68 | 3,817 | -0.57(-2.17%) |
Jul 21, 2015 | 26.27 | 26.30 | 26.25 | 26.25 | 2,146 | +0.13(+0.50%) |
Jul 20, 2015 | 26.32 | 26.48 | 26.10 | 26.12 | 1,485 | -0.51(-1.92%) |
Jul 17, 2015 | 26.89 | 26.89 | 26.63 | 26.63 | 559 | -1.03(-3.72%) |
Jul 16, 2015 | 27.72 | 27.75 | 27.66 | 27.66 | 726 | -0.61(-2.15%) |
Jul 15, 2015 | 28.27 | 28.27 | 28.27 | 28.27 | 775 | -0.35(-1.24%) |
Jul 14, 2015 | 28.13 | 28.62 | 28.13 | 28.62 | 948 | +0.45(+1.60%) |
Jul 13, 2015 | 28.21 | 28.21 | 28.11 | 28.17 | 1,103 | +0.00(+0.00%) |
Jul 10, 2015 | 28.15 | 28.17 | 28.11 | 28.17 | 750 | -0.14(-0.49%) |
Jul 09, 2015 | 28.31 | 28.31 | 28.31 | 28.31 | 251 | -0.23(-0.81%) |
Jul 08, 2015 | 29.07 | 29.07 | 28.50 | 28.54 | 1,203 | -0.48(-1.65%) |
Jul 07, 2015 | 28.39 | 29.02 | 28.39 | 29.02 | 323 | -0.49(-1.65%) |
Jul 06, 2015 | 29.51 | 29.51 | 29.51 | 29.51 | 350 | -0.85(-2.81%) |
Jul 02, 2015 | 30.36 | 30.36 | 30.36 | 0 | +1.11(+3.79%) | |
Jul 01, 2015 | 29.25 | 29.25 | 29.25 | 29.25 | 197 | -0.90(-2.99%) |
Jun 30, 2015 | 30.17 | 30.17 | 30.15 | 30.15 | 1,493 | -0.02(-0.05%) |
Jun 29, 2015 | 30.13 | 30.17 | 30.08 | 30.17 | 1,591 | -1.15(-3.67%) |
Jun 26, 2015 | 31.52 | 31.52 | 31.32 | 31.32 | 564 | -0.27(-0.87%) |
Jun 24, 2015 | 31.59 | 31.59 | 31.59 | 400 | +0.34(+1.08%) | |
Jun 23, 2015 | 31.24 | 31.25 | 31.20 | 31.25 | 1,316 | -0.27(-0.84%) |
Jun 22, 2015 | 31.13 | 31.52 | 31.13 | 31.52 | 1,030 | +0.02(+0.06%) |
Jun 19, 2015 | 31.49 | 31.50 | 31.49 | 31.50 | 533 | -0.18(-0.57%) |
Jun 18, 2015 | 31.87 | 31.87 | 31.68 | 31.68 | 691 | +0.58(+1.88%) |
Jun 16, 2015 | 31.10 | 31.10 | 31.10 | 60 | -0.51(-1.60%) | |
Jun 15, 2015 | 31.92 | 31.97 | 31.60 | 31.60 | 1,644 | -0.41(-1.27%) |
Jun 12, 2015 | 32.10 | 32.10 | 32.01 | 32.01 | 719 | +0.13(+0.42%) |
Jun 11, 2015 | 31.85 | 31.89 | 31.85 | 31.88 | 670 | -0.15(-0.46%) |
Jun 10, 2015 | 32.21 | 32.21 | 32.02 | 32.02 | 900 | +0.51(+1.63%) |
Jun 09, 2015 | 31.36 | 31.51 | 31.36 | 31.51 | 777 | +0.83(+2.71%) |
Jun 08, 2015 | 31.35 | 31.35 | 30.66 | 30.68 | 1,085 | -0.95(-2.99%) |
Jun 05, 2015 | 31.74 | 31.74 | 31.63 | 31.63 | 521 | +0.44(+1.40%) |
Jun 04, 2015 | 31.21 | 31.23 | 31.19 | 31.19 | 1,045 | -0.36(-1.14%) |
Jun 03, 2015 | 31.99 | 32.00 | 31.55 | 31.55 | 1,778 | -0.73(-2.26%) |