Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 19.15 | 21.05 | 19.06 | 20.99 | 1,270,824 | +2.55(+13.80%) |
Sep 29, 2015 | 18.42 | 19.01 | 18.03 | 18.45 | 505,642 | +0.42(+2.34%) |
Sep 28, 2015 | 19.22 | 19.22 | 17.70 | 18.03 | 1,435,551 | -1.53(-7.83%) |
Sep 25, 2015 | 20.09 | 20.46 | 19.22 | 19.56 | 670,393 | +0.02(+0.10%) |
Sep 24, 2015 | 18.83 | 19.60 | 17.96 | 19.54 | 1,292,418 | +0.02(+0.10%) |
Sep 23, 2015 | 20.45 | 20.61 | 19.52 | 19.52 | 940,410 | -1.01(-4.94%) |
Sep 22, 2015 | 20.99 | 21.43 | 20.49 | 20.53 | 924,482 | -1.22(-5.59%) |
Sep 21, 2015 | 21.21 | 22.38 | 20.82 | 21.75 | 881,114 | +0.80(+3.84%) |
Sep 18, 2015 | 22.13 | 22.32 | 20.90 | 20.94 | 1,512,764 | -1.88(-8.22%) |
Sep 17, 2015 | 22.37 | 23.16 | 22.04 | 22.82 | 778,682 | +0.52(+2.32%) |
Sep 16, 2015 | 21.56 | 22.57 | 21.51 | 22.30 | 1,098,096 | +0.85(+3.97%) |
Sep 15, 2015 | 20.95 | 21.51 | 20.75 | 21.45 | 578,595 | +0.33(+1.54%) |
Sep 14, 2015 | 20.93 | 21.25 | 20.54 | 21.13 | 718,302 | -0.19(-0.90%) |
Sep 11, 2015 | 20.24 | 21.33 | 20.16 | 21.32 | 626,238 | +0.67(+3.24%) |
Sep 10, 2015 | 19.96 | 20.95 | 19.96 | 20.65 | 648,743 | +0.57(+2.86%) |
Sep 09, 2015 | 21.11 | 21.53 | 19.79 | 20.07 | 1,210,385 | -0.28(-1.36%) |
Sep 08, 2015 | 20.18 | 21.05 | 20.00 | 20.35 | 1,230,254 | +1.56(+8.30%) |
Sep 04, 2015 | 18.49 | 18.79 | 18.79 | 18.79 | 549,332 | -0.09(-0.46%) |
Sep 03, 2015 | 18.95 | 19.28 | 18.43 | 18.88 | 647,398 | +0.08(+0.41%) |
Sep 02, 2015 | 18.73 | 18.90 | 17.87 | 18.80 | 780,283 | +0.55(+2.99%) |
Sep 01, 2015 | 18.47 | 19.09 | 18.06 | 18.26 | 1,259,484 | -1.22(-6.24%) |
Aug 31, 2015 | 18.74 | 19.88 | 18.49 | 19.47 | 936,404 | +0.36(+1.90%) |
Aug 28, 2015 | 18.27 | 19.45 | 18.17 | 19.11 | 1,190,180 | +0.82(+4.50%) |
Aug 27, 2015 | 19.15 | 19.47 | 17.84 | 18.28 | 2,298,747 | +0.11(+0.58%) |
Aug 26, 2015 | 18.13 | 18.27 | 17.00 | 18.18 | 1,754,379 | +1.58(+9.51%) |
Aug 25, 2015 | 17.19 | 19.40 | 16.39 | 16.60 | 3,610,224 | +1.61(+10.72%) |
Aug 24, 2015 | 13.93 | 16.45 | 13.70 | 14.99 | 2,362,540 | -1.10(-6.84%) |
Aug 21, 2015 | 16.96 | 17.11 | 16.07 | 16.09 | 2,327,852 | -1.46(-8.34%) |
Aug 20, 2015 | 20.76 | 20.76 | 17.30 | 17.56 | 3,069,363 | -2.94(-14.33%) |
Aug 19, 2015 | 21.96 | 21.96 | 20.25 | 20.49 | 1,884,753 | -1.81(-8.11%) |
Aug 18, 2015 | 22.82 | 23.14 | 21.80 | 22.30 | 1,228,951 | +0.32(+1.44%) |
Aug 17, 2015 | 21.69 | 21.99 | 21.28 | 21.99 | 621,522 | +0.47(+2.18%) |
Aug 14, 2015 | 21.07 | 21.63 | 21.07 | 21.52 | 524,945 | +0.41(+1.95%) |
Aug 13, 2015 | 21.00 | 21.68 | 20.86 | 21.11 | 679,207 | +0.18(+0.87%) |
Aug 12, 2015 | 21.31 | 21.35 | 19.85 | 20.93 | 1,961,730 | -0.90(-4.12%) |
Aug 11, 2015 | 22.62 | 22.69 | 21.29 | 21.82 | 966,100 | -0.85(-3.76%) |
Aug 10, 2015 | 22.02 | 22.68 | 21.84 | 22.68 | 508,081 | +0.86(+3.95%) |
Aug 07, 2015 | 22.18 | 22.59 | 21.55 | 21.82 | 718,226 | -0.31(-1.38%) |
Aug 06, 2015 | 22.67 | 23.06 | 21.92 | 22.12 | 877,197 | -0.51(-2.24%) |
Aug 05, 2015 | 22.01 | 22.93 | 21.45 | 22.63 | 898,268 | +1.27(+5.96%) |
Aug 04, 2015 | 21.61 | 22.01 | 21.13 | 21.36 | 734,493 | -0.06(-0.27%) |
Aug 03, 2015 | 22.59 | 22.70 | 21.30 | 21.41 | 842,318 | -1.42(-6.20%) |
Jul 31, 2015 | 23.00 | 23.29 | 22.62 | 22.83 | 492,734 | +0.06(+0.25%) |
Jul 30, 2015 | 22.79 | 22.93 | 22.30 | 22.77 | 571,056 | -0.17(-0.75%) |
Jul 29, 2015 | 22.57 | 23.31 | 22.37 | 22.94 | 785,687 | +0.37(+1.65%) |
Jul 28, 2015 | 22.30 | 22.85 | 21.53 | 22.57 | 683,099 | +0.70(+3.19%) |
Jul 27, 2015 | 21.40 | 21.89 | 20.60 | 21.87 | 1,492,732 | -1.03(-4.51%) |
Jul 24, 2015 | 23.75 | 23.78 | 22.55 | 22.91 | 1,314,032 | -0.92(-3.86%) |
Jul 23, 2015 | 24.78 | 24.90 | 23.77 | 23.82 | 845,695 | -0.76(-3.07%) |
Jul 22, 2015 | 25.00 | 25.35 | 24.44 | 24.58 | 704,193 | -0.91(-3.57%) |
Jul 21, 2015 | 25.23 | 25.83 | 24.95 | 25.49 | 466,477 | +0.24(+0.95%) |
Jul 20, 2015 | 26.02 | 26.10 | 25.03 | 25.25 | 695,013 | -0.52(-2.01%) |
Jul 17, 2015 | 25.84 | 26.17 | 25.46 | 25.77 | 975,302 | +0.09(+0.34%) |
Jul 16, 2015 | 25.16 | 25.82 | 25.12 | 25.68 | 976,516 | +0.88(+3.55%) |
Jul 15, 2015 | 25.07 | 25.53 | 24.48 | 24.80 | 1,125,324 | -0.46(-1.82%) |
Jul 14, 2015 | 25.17 | 26.24 | 24.82 | 25.26 | 1,545,818 | -0.08(-0.30%) |
Jul 13, 2015 | 24.84 | 25.55 | 24.79 | 25.34 | 1,092,823 | +1.09(+4.50%) |
Jul 10, 2015 | 24.74 | 25.07 | 23.92 | 24.25 | 1,256,517 | +0.85(+3.64%) |
Jul 09, 2015 | 24.18 | 24.20 | 23.15 | 23.39 | 1,568,091 | +1.23(+5.57%) |
Jul 08, 2015 | 22.69 | 23.23 | 22.12 | 22.16 | 2,196,146 | -2.26(-9.25%) |
Jul 07, 2015 | 24.77 | 24.81 | 22.79 | 24.42 | 3,083,383 | -0.91(-3.59%) |
Jul 06, 2015 | 26.81 | 26.86 | 25.22 | 25.33 | 1,902,091 | -2.19(-7.96%) |
Jul 02, 2015 | 27.57 | 27.52 | 27.52 | 27.52 | 625,837 | -0.06(-0.21%) |