Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 18.10 | 18.67 | 17.95 | 17.97 | 163,152 | +0.17(+0.96%) |
Sep 29, 2015 | 18.45 | 18.60 | 17.44 | 17.80 | 304,769 | -0.53(-2.89%) |
Sep 28, 2015 | 19.02 | 19.25 | 18.12 | 18.33 | 204,945 | -0.95(-4.93%) |
Sep 25, 2015 | 19.30 | 19.71 | 18.79 | 19.28 | 163,504 | +0.18(+0.94%) |
Sep 24, 2015 | 20.65 | 20.77 | 18.98 | 19.10 | 241,059 | -1.81(-8.66%) |
Sep 23, 2015 | 21.55 | 21.55 | 20.72 | 20.91 | 103,787 | -0.61(-2.83%) |
Sep 22, 2015 | 22.00 | 22.35 | 21.30 | 21.52 | 111,302 | -0.78(-3.50%) |
Sep 21, 2015 | 22.87 | 22.87 | 21.79 | 22.30 | 183,553 | -0.54(-2.36%) |
Sep 18, 2015 | 23.32 | 23.88 | 22.70 | 22.84 | 181,259 | -0.95(-3.99%) |
Sep 17, 2015 | 23.13 | 23.99 | 22.97 | 23.79 | 266,445 | +0.71(+3.08%) |
Sep 16, 2015 | 22.19 | 23.50 | 22.00 | 23.08 | 318,324 | +0.83(+3.73%) |
Sep 15, 2015 | 21.87 | 22.60 | 21.78 | 22.25 | 224,388 | +0.51(+2.35%) |
Sep 14, 2015 | 23.00 | 22.82 | 21.50 | 21.74 | 135,582 | -1.08(-4.73%) |
Sep 11, 2015 | 22.51 | 23.21 | 22.41 | 22.82 | 146,959 | +0.22(+0.97%) |
Sep 10, 2015 | 22.21 | 22.86 | 22.21 | 22.60 | 144,263 | +0.36(+1.62%) |
Sep 09, 2015 | 22.75 | 22.75 | 22.00 | 22.24 | 228,919 | -0.34(-1.51%) |
Sep 08, 2015 | 23.17 | 23.21 | 22.48 | 22.58 | 166,724 | -0.01(-0.04%) |
Sep 04, 2015 | 22.42 | 22.59 | 22.59 | 22.59 | 50,000 | -0.10(-0.44%) |
Sep 03, 2015 | 22.78 | 23.05 | 22.26 | 22.69 | 90,409 | -0.09(-0.40%) |
Sep 02, 2015 | 22.86 | 22.91 | 22.31 | 22.78 | 111,969 | +0.36(+1.61%) |
Sep 01, 2015 | 22.96 | 23.48 | 22.26 | 22.42 | 151,014 | -1.17(-4.96%) |
Aug 31, 2015 | 23.23 | 24.04 | 23.07 | 23.59 | 102,781 | +0.08(+0.34%) |
Aug 28, 2015 | 23.18 | 23.79 | 23.02 | 23.51 | 135,246 | +0.17(+0.73%) |
Aug 27, 2015 | 22.74 | 23.34 | 22.24 | 23.34 | 143,846 | +0.88(+3.92%) |
Aug 26, 2015 | 22.06 | 22.53 | 22.06 | 22.46 | 219,516 | +0.91(+4.22%) |
Aug 25, 2015 | 22.30 | 22.46 | 21.32 | 21.55 | 191,479 | +0.04(+0.19%) |
Aug 24, 2015 | 21.20 | 22.42 | 20.26 | 21.51 | 203,598 | -1.02(-4.53%) |
Aug 21, 2015 | 23.16 | 23.40 | 22.37 | 22.53 | 205,570 | -1.05(-4.45%) |
Aug 20, 2015 | 24.54 | 24.67 | 23.51 | 23.58 | 160,478 | -1.16(-4.69%) |
Aug 19, 2015 | 25.07 | 25.35 | 24.50 | 24.74 | 269,620 | -0.52(-2.06%) |
Aug 18, 2015 | 25.62 | 25.84 | 25.19 | 25.26 | 106,399 | -0.51(-1.98%) |
Aug 17, 2015 | 25.61 | 25.96 | 25.09 | 25.77 | 100,326 | +0.05(+0.19%) |
Aug 14, 2015 | 24.46 | 25.84 | 24.34 | 25.72 | 149,257 | +1.22(+4.98%) |
Aug 13, 2015 | 25.39 | 25.69 | 24.32 | 24.50 | 198,624 | -0.77(-3.05%) |
Aug 12, 2015 | 24.76 | 25.54 | 24.32 | 25.27 | 204,105 | +0.43(+1.73%) |
Aug 11, 2015 | 25.33 | 25.80 | 24.64 | 24.84 | 197,229 | -0.92(-3.57%) |
Aug 10, 2015 | 24.21 | 25.81 | 23.88 | 25.76 | 296,939 | +1.62(+6.71%) |
Aug 07, 2015 | 24.82 | 24.82 | 23.68 | 24.14 | 241,730 | -0.68(-2.74%) |
Aug 06, 2015 | 24.20 | 24.98 | 23.89 | 24.82 | 255,452 | +0.80(+3.33%) |
Aug 05, 2015 | 24.56 | 24.84 | 23.82 | 24.02 | 174,597 | -0.38(-1.56%) |
Aug 04, 2015 | 23.83 | 24.51 | 23.69 | 24.40 | 239,962 | +0.48(+2.01%) |
Aug 03, 2015 | 23.55 | 24.38 | 23.36 | 23.92 | 186,649 | +0.31(+1.31%) |
Jul 31, 2015 | 23.86 | 24.14 | 23.42 | 23.61 | 259,002 | -0.19(-0.80%) |
Jul 30, 2015 | 23.85 | 23.93 | 23.28 | 23.80 | 208,059 | -0.09(-0.38%) |
Jul 29, 2015 | 22.95 | 24.21 | 21.38 | 23.89 | 270,810 | +0.97(+4.23%) |
Jul 28, 2015 | 22.40 | 23.39 | 21.75 | 22.92 | 267,499 | +0.61(+2.73%) |
Jul 27, 2015 | 21.74 | 22.38 | 21.26 | 22.31 | 384,663 | +0.24(+1.09%) |
Jul 24, 2015 | 23.15 | 23.20 | 21.98 | 22.07 | 326,190 | -1.13(-4.87%) |
Jul 23, 2015 | 25.61 | 26.41 | 23.13 | 23.20 | 372,154 | -2.07(-8.19%) |
Jul 22, 2015 | 26.00 | 26.33 | 25.12 | 25.27 | 264,318 | -0.99(-3.77%) |
Jul 21, 2015 | 25.35 | 26.41 | 25.31 | 26.26 | 188,607 | +0.79(+3.08%) |
Jul 20, 2015 | 25.92 | 25.92 | 25.07 | 25.48 | 172,669 | -0.36(-1.41%) |
Jul 17, 2015 | 25.87 | 26.23 | 25.75 | 25.84 | 134,480 | -0.06(-0.23%) |
Jul 16, 2015 | 25.79 | 26.30 | 25.73 | 25.90 | 174,990 | +0.09(+0.35%) |
Jul 15, 2015 | 26.46 | 26.75 | 25.74 | 25.81 | 210,080 | -0.60(-2.27%) |
Jul 14, 2015 | 26.74 | 26.94 | 26.30 | 26.41 | 275,565 | -0.35(-1.31%) |
Jul 13, 2015 | 25.85 | 27.27 | 25.51 | 26.76 | 357,450 | +0.99(+3.84%) |
Jul 10, 2015 | 24.81 | 25.92 | 24.15 | 25.77 | 290,450 | +1.28(+5.23%) |
Jul 09, 2015 | 24.06 | 24.83 | 24.00 | 24.49 | 193,017 | +0.72(+3.03%) |
Jul 08, 2015 | 24.02 | 24.10 | 23.30 | 23.77 | 201,188 | -0.50(-2.06%) |
Jul 07, 2015 | 24.21 | 24.41 | 23.33 | 24.27 | 210,419 | +0.00(+0.00%) |
Jul 06, 2015 | 23.63 | 24.38 | 23.08 | 24.27 | 233,123 | +0.45(+1.89%) |
Jul 02, 2015 | 24.73 | 23.82 | 23.82 | 23.82 | 280,800 | -1.00(-4.03%) |