Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 23.31 | 24.56 | 22.71 | 22.76 | 140,521 | -0.52(-2.25%) |
Sep 29, 2015 | 22.20 | 23.75 | 22.07 | 23.28 | 37,199 | +0.98(+4.40%) |
Sep 28, 2015 | 22.66 | 23.13 | 21.77 | 22.30 | 69,049 | -2.00(-8.23%) |
Sep 25, 2015 | 26.12 | 26.12 | 24.01 | 24.30 | 116,541 | -1.57(-6.07%) |
Sep 24, 2015 | 25.84 | 26.37 | 25.56 | 25.87 | 92,905 | +0.18(+0.69%) |
Sep 23, 2015 | 25.93 | 25.93 | 25.27 | 25.70 | 41,242 | +0.04(+0.15%) |
Sep 22, 2015 | 25.56 | 26.56 | 25.40 | 25.66 | 93,052 | -0.30(-1.15%) |
Sep 21, 2015 | 24.57 | 26.06 | 24.39 | 25.96 | 125,832 | +1.51(+6.19%) |
Sep 18, 2015 | 23.13 | 24.61 | 23.13 | 24.44 | 119,258 | +1.13(+4.85%) |
Sep 17, 2015 | 22.89 | 23.36 | 22.86 | 23.31 | 46,072 | +0.42(+1.84%) |
Sep 16, 2015 | 22.79 | 23.24 | 22.72 | 22.89 | 11,413 | +0.01(+0.04%) |
Sep 15, 2015 | 23.06 | 23.08 | 22.87 | 22.88 | 19,259 | -0.11(-0.49%) |
Sep 14, 2015 | 22.63 | 23.13 | 22.61 | 22.99 | 9,078 | -0.01(-0.04%) |
Sep 11, 2015 | 22.88 | 23.11 | 22.71 | 23.00 | 9,236 | +0.12(+0.53%) |
Sep 10, 2015 | 22.43 | 22.89 | 22.39 | 22.88 | 19,251 | +0.23(+1.03%) |
Sep 09, 2015 | 23.13 | 23.13 | 22.32 | 22.65 | 49,753 | -0.37(-1.62%) |
Sep 08, 2015 | 22.89 | 23.27 | 22.70 | 23.02 | 19,748 | +0.16(+0.69%) |
Sep 04, 2015 | 22.29 | 22.86 | 22.86 | 22.86 | 30,287 | +0.40(+1.79%) |
Sep 03, 2015 | 21.92 | 22.67 | 21.92 | 22.46 | 16,332 | +0.44(+1.99%) |
Sep 02, 2015 | 21.94 | 22.44 | 21.72 | 22.02 | 31,879 | +0.29(+1.33%) |
Sep 01, 2015 | 21.60 | 22.89 | 21.49 | 21.73 | 53,375 | -0.60(-2.68%) |
Aug 31, 2015 | 23.53 | 23.99 | 22.24 | 22.33 | 47,115 | -1.07(-4.55%) |
Aug 28, 2015 | 23.73 | 23.73 | 23.03 | 23.40 | 16,459 | -0.28(-1.18%) |
Aug 27, 2015 | 24.20 | 24.20 | 23.50 | 23.68 | 14,753 | -0.61(-2.50%) |
Aug 26, 2015 | 23.28 | 24.28 | 22.95 | 24.28 | 23,580 | +1.34(+5.82%) |
Aug 25, 2015 | 23.36 | 23.51 | 22.45 | 22.95 | 37,791 | -0.07(-0.32%) |
Aug 24, 2015 | 23.35 | 24.11 | 22.76 | 23.02 | 27,282 | -0.43(-1.83%) |
Aug 21, 2015 | 23.36 | 23.84 | 22.85 | 23.45 | 27,771 | -0.21(-0.87%) |
Aug 20, 2015 | 24.11 | 24.14 | 23.37 | 23.66 | 27,081 | -0.73(-2.99%) |
Aug 19, 2015 | 24.52 | 24.76 | 24.36 | 24.39 | 18,790 | -0.17(-0.68%) |
Aug 18, 2015 | 24.62 | 24.76 | 24.54 | 24.56 | 12,931 | -0.05(-0.19%) |
Aug 17, 2015 | 24.67 | 24.83 | 24.48 | 24.60 | 24,977 | +0.08(+0.34%) |
Aug 14, 2015 | 24.51 | 24.95 | 24.33 | 24.52 | 19,888 | +0.04(+0.15%) |
Aug 13, 2015 | 24.48 | 24.95 | 24.36 | 24.48 | 28,297 | -0.11(-0.46%) |
Aug 12, 2015 | 24.93 | 24.99 | 24.18 | 24.59 | 66,660 | -0.12(-0.49%) |
Aug 11, 2015 | 24.70 | 25.18 | 24.46 | 24.71 | 53,332 | +0.17(+0.69%) |
Aug 10, 2015 | 23.39 | 24.67 | 23.36 | 24.55 | 105,938 | +1.65(+7.22%) |
Aug 07, 2015 | 22.38 | 23.56 | 22.01 | 22.89 | 29,127 | +0.64(+2.90%) |
Aug 06, 2015 | 22.59 | 23.07 | 22.00 | 22.25 | 36,357 | -0.47(-2.06%) |
Aug 05, 2015 | 22.46 | 23.54 | 22.39 | 22.71 | 37,176 | +0.33(+1.46%) |
Aug 04, 2015 | 24.52 | 25.23 | 21.93 | 22.39 | 72,468 | -1.82(-7.53%) |
Aug 03, 2015 | 23.19 | 24.42 | 22.48 | 24.21 | 90,346 | +1.04(+4.48%) |
Jul 31, 2015 | 20.77 | 23.17 | 20.57 | 23.17 | 37,716 | +2.28(+10.91%) |
Jul 30, 2015 | 20.09 | 21.49 | 19.72 | 20.89 | 86,993 | +1.35(+6.93%) |
Jul 29, 2015 | 18.97 | 19.87 | 18.93 | 19.54 | 17,808 | +0.60(+3.16%) |
Jul 28, 2015 | 19.15 | 19.48 | 18.92 | 18.94 | 13,320 | -0.15(-0.78%) |
Jul 27, 2015 | 18.85 | 19.44 | 18.72 | 19.09 | 17,397 | +0.37(+2.00%) |
Jul 24, 2015 | 18.36 | 19.24 | 18.23 | 18.72 | 14,913 | +0.30(+1.62%) |
Jul 23, 2015 | 17.75 | 18.59 | 17.71 | 18.42 | 36,726 | +0.69(+3.90%) |
Jul 22, 2015 | 18.22 | 18.31 | 17.64 | 17.73 | 80,389 | -0.63(-3.41%) |
Jul 21, 2015 | 19.25 | 19.25 | 18.18 | 18.35 | 39,165 | -0.92(-4.75%) |
Jul 20, 2015 | 19.95 | 20.20 | 19.06 | 19.27 | 36,025 | -0.92(-4.54%) |
Jul 17, 2015 | 19.92 | 20.64 | 19.92 | 20.18 | 11,911 | +0.15(+0.75%) |
Jul 16, 2015 | 20.53 | 20.64 | 19.86 | 20.03 | 14,391 | -0.40(-1.97%) |
Jul 15, 2015 | 20.51 | 20.72 | 20.25 | 20.43 | 16,002 | -0.05(-0.23%) |
Jul 14, 2015 | 20.11 | 20.49 | 20.11 | 20.48 | 6,964 | +0.25(+1.25%) |
Jul 13, 2015 | 19.89 | 20.51 | 19.89 | 20.23 | 14,404 | +0.12(+0.60%) |
Jul 10, 2015 | 20.04 | 20.12 | 19.64 | 20.11 | 38,114 | +0.00(+0.00%) |
Jul 09, 2015 | 20.53 | 20.53 | 19.90 | 20.11 | 30,549 | -0.27(-1.33%) |
Jul 08, 2015 | 20.32 | 20.60 | 20.03 | 20.38 | 22,870 | +0.05(+0.23%) |
Jul 07, 2015 | 20.56 | 20.74 | 20.14 | 20.33 | 36,742 | -0.48(-2.31%) |
Jul 06, 2015 | 20.56 | 21.07 | 19.86 | 20.81 | 24,563 | +0.20(+0.97%) |
Jul 02, 2015 | 22.24 | 20.61 | 20.61 | 20.61 | 21,618 | -1.64(-7.39%) |