Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 20.04 | 21.00 | 19.80 | 20.53 | 2,621 | +0.85(+4.33%) |
Sep 29, 2015 | 20.39 | 20.40 | 19.56 | 19.68 | 8,957 | -0.24(-1.20%) |
Sep 28, 2015 | 19.92 | 20.64 | 19.30 | 19.92 | 9,764 | -0.24(-1.19%) |
Sep 25, 2015 | 20.40 | 20.52 | 20.04 | 20.16 | 2,294 | -0.36(-1.75%) |
Sep 24, 2015 | 20.64 | 20.64 | 20.16 | 20.52 | 1,992 | +0.12(+0.59%) |
Sep 23, 2015 | 20.52 | 20.94 | 20.16 | 20.40 | 15,406 | -0.24(-1.16%) |
Sep 22, 2015 | 21.24 | 21.36 | 20.64 | 20.64 | 1,591 | -0.48(-2.27%) |
Sep 21, 2015 | 20.52 | 21.24 | 20.40 | 21.12 | 2,544 | -0.36(-1.68%) |
Sep 18, 2015 | 21.12 | 21.84 | 20.64 | 21.48 | 5,290 | +0.48(+2.29%) |
Sep 17, 2015 | 21.24 | 21.84 | 21.00 | 21.00 | 5,235 | -0.24(-1.13%) |
Sep 16, 2015 | 21.84 | 22.68 | 21.48 | 21.24 | 9,606 | -0.60(-2.75%) |
Sep 15, 2015 | 22.01 | 22.02 | 21.60 | 21.84 | 1,199 | +0.24(+1.11%) |
Sep 14, 2015 | 23.76 | 23.76 | 21.60 | 21.60 | 8,851 | -2.16(-9.09%) |
Sep 11, 2015 | 21.36 | 23.76 | 21.12 | 23.76 | 7,853 | +1.92(+8.80%) |
Sep 10, 2015 | 22.44 | 22.68 | 21.69 | 21.84 | 1,904 | -0.36(-1.63%) |
Sep 09, 2015 | 22.20 | 22.80 | 21.72 | 22.20 | 1,503 | +0.00(+0.00%) |
Sep 08, 2015 | 22.56 | 22.56 | 22.08 | 22.20 | 3,853 | +0.12(+0.54%) |
Sep 04, 2015 | 21.24 | 22.08 | 22.08 | 22.08 | 1,158 | +1.08(+5.14%) |
Sep 03, 2015 | 21.00 | 21.48 | 21.00 | 21.00 | 905 | -0.18(-0.85%) |
Sep 02, 2015 | 21.36 | 22.08 | 21.12 | 21.18 | 1,321 | -0.30(-1.40%) |
Sep 01, 2015 | 21.96 | 22.20 | 21.00 | 21.48 | 3,048 | -0.89(-3.99%) |
Aug 31, 2015 | 22.68 | 22.92 | 22.08 | 22.37 | 1,885 | +0.41(+1.87%) |
Aug 28, 2015 | 21.72 | 22.92 | 21.00 | 21.96 | 3,770 | -0.12(-0.54%) |
Aug 27, 2015 | 20.40 | 22.44 | 20.40 | 22.08 | 4,759 | +1.44(+6.98%) |
Aug 26, 2015 | 20.52 | 21.30 | 20.40 | 20.64 | 3,880 | +0.12(+0.58%) |
Aug 25, 2015 | 19.32 | 21.00 | 18.12 | 20.52 | 17,467 | +0.24(+1.18%) |
Aug 24, 2015 | 19.32 | 21.12 | 18.12 | 20.28 | 12,289 | +0.00(+0.00%) |
Aug 21, 2015 | 21.24 | 21.24 | 19.80 | 20.28 | 13,402 | -0.84(-3.98%) |
Aug 20, 2015 | 21.48 | 21.60 | 21.00 | 21.12 | 4,447 | -0.36(-1.68%) |
Aug 19, 2015 | 21.96 | 22.08 | 21.36 | 21.48 | 6,685 | -0.28(-1.28%) |
Aug 18, 2015 | 23.16 | 23.34 | 21.72 | 21.76 | 6,921 | -1.64(-7.02%) |
Aug 17, 2015 | 23.16 | 23.72 | 23.16 | 23.40 | 1,450 | +0.24(+1.04%) |
Aug 14, 2015 | 22.92 | 23.28 | 22.92 | 23.16 | 1,274 | +0.12(+0.53%) |
Aug 13, 2015 | 22.80 | 23.14 | 22.80 | 23.04 | 1,684 | +0.24(+1.05%) |
Aug 12, 2015 | 23.04 | 23.40 | 22.80 | 22.80 | 2,164 | -0.36(-1.55%) |
Aug 11, 2015 | 23.76 | 23.77 | 22.92 | 23.16 | 3,550 | +0.00(+0.00%) |
Aug 10, 2015 | 22.92 | 23.76 | 22.92 | 23.16 | 5,154 | +0.24(+1.05%) |
Aug 07, 2015 | 23.76 | 24.48 | 22.92 | 22.92 | 8,387 | -0.84(-3.54%) |
Aug 06, 2015 | 24.36 | 24.39 | 23.52 | 23.76 | 2,734 | -0.60(-2.47%) |
Aug 05, 2015 | 24.36 | 24.60 | 24.12 | 24.36 | 2,160 | +0.48(+2.02%) |
Aug 04, 2015 | 23.64 | 24.00 | 23.64 | 23.88 | 1,906 | +0.24(+1.02%) |
Aug 03, 2015 | 23.52 | 24.00 | 23.52 | 23.64 | 1,795 | +0.01(+0.05%) |
Jul 31, 2015 | 23.88 | 24.00 | 23.52 | 23.63 | 1,580 | -0.25(-1.06%) |
Jul 30, 2015 | 23.28 | 24.09 | 23.28 | 23.88 | 3,297 | +0.48(+2.05%) |
Jul 29, 2015 | 23.04 | 23.40 | 22.80 | 23.40 | 949 | +0.00(+0.00%) |
Jul 28, 2015 | 23.40 | 23.52 | 23.16 | 23.40 | 1,963 | -0.12(-0.51%) |
Jul 27, 2015 | 24.60 | 24.60 | 23.16 | 23.52 | 11,871 | -1.32(-5.32%) |
Jul 24, 2015 | 25.68 | 25.69 | 24.72 | 24.84 | 8,257 | -0.95(-3.68%) |
Jul 23, 2015 | 25.08 | 25.80 | 24.77 | 25.79 | 9,690 | +0.83(+3.32%) |
Jul 22, 2015 | 24.84 | 25.44 | 24.84 | 24.96 | 6,675 | +0.12(+0.48%) |
Jul 21, 2015 | 24.36 | 25.08 | 24.12 | 24.84 | 4,371 | +0.48(+1.97%) |
Jul 20, 2015 | 24.72 | 24.96 | 23.88 | 24.36 | 5,073 | -0.48(-1.93%) |
Jul 17, 2015 | 24.36 | 25.08 | 23.92 | 24.84 | 11,358 | +0.00(+0.00%) |
Jul 16, 2015 | 24.84 | 25.08 | 24.49 | 24.84 | 2,177 | +0.24(+0.98%) |
Jul 15, 2015 | 24.60 | 24.84 | 24.24 | 24.60 | 4,546 | +0.36(+1.49%) |
Jul 14, 2015 | 24.12 | 24.72 | 23.76 | 24.24 | 5,729 | +0.00(+0.00%) |
Jul 13, 2015 | 23.52 | 24.36 | 23.40 | 24.24 | 7,365 | +0.72(+3.06%) |
Jul 10, 2015 | 23.40 | 24.00 | 23.40 | 23.52 | 5,773 | +0.12(+0.51%) |
Jul 09, 2015 | 22.44 | 23.64 | 22.44 | 23.40 | 8,363 | +1.56(+7.14%) |
Jul 08, 2015 | 22.32 | 22.67 | 21.60 | 21.84 | 15,260 | -1.32(-5.70%) |
Jul 07, 2015 | 25.32 | 25.44 | 22.56 | 23.16 | 23,989 | -2.40(-9.39%) |
Jul 06, 2015 | 24.96 | 25.56 | 24.96 | 25.56 | 10,518 | -0.24(-0.93%) |
Jul 02, 2015 | 26.16 | 25.80 | 25.80 | 25.80 | 3,491 | -0.60(-2.27%) |