Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 20.24 | 20.24 | 19.85 | 19.89 | 97,679 | -0.30(-1.46%) |
Oct 29, 2015 | 20.49 | 20.86 | 19.72 | 20.19 | 605,746 | -0.37(-1.81%) |
Oct 28, 2015 | 20.53 | 20.86 | 20.12 | 20.56 | 67,392 | +0.32(+1.58%) |
Oct 27, 2015 | 20.65 | 20.65 | 20.20 | 20.24 | 27,895 | -0.47(-2.29%) |
Oct 26, 2015 | 20.48 | 20.86 | 20.48 | 20.71 | 27,024 | +0.13(+0.62%) |
Oct 23, 2015 | 20.40 | 20.58 | 20.28 | 20.58 | 23,224 | +0.23(+1.12%) |
Oct 22, 2015 | 20.22 | 20.62 | 20.14 | 20.35 | 17,112 | +0.24(+1.19%) |
Oct 21, 2015 | 20.16 | 20.25 | 20.00 | 20.12 | 18,896 | -0.22(-1.08%) |
Oct 20, 2015 | 20.41 | 20.43 | 20.12 | 20.33 | 19,431 | -0.14(-0.67%) |
Oct 19, 2015 | 20.03 | 20.66 | 20.03 | 20.47 | 14,988 | +0.38(+1.90%) |
Oct 16, 2015 | 20.10 | 20.10 | 20.06 | 20.09 | 10,220 | -0.04(-0.20%) |
Oct 15, 2015 | 20.18 | 20.34 | 19.89 | 20.13 | 40,181 | +0.11(+0.53%) |
Oct 14, 2015 | 20.21 | 20.34 | 20.02 | 20.02 | 14,365 | -0.18(-0.87%) |
Oct 13, 2015 | 20.11 | 20.26 | 20.10 | 20.20 | 19,892 | +0.01(+0.02%) |
Oct 12, 2015 | 19.99 | 20.20 | 19.99 | 20.20 | 20,933 | +0.23(+1.14%) |
Oct 09, 2015 | 20.00 | 20.03 | 19.72 | 19.97 | 14,603 | -0.03(-0.15%) |
Oct 08, 2015 | 20.02 | 20.24 | 19.71 | 20.00 | 20,106 | +0.00(+0.00%) |
Oct 07, 2015 | 19.91 | 20.18 | 19.80 | 20.00 | 21,670 | +0.14(+0.71%) |
Oct 06, 2015 | 19.90 | 20.02 | 19.76 | 19.86 | 17,326 | -0.12(-0.61%) |
Oct 05, 2015 | 19.85 | 20.27 | 19.70 | 19.98 | 10,872 | +0.18(+0.92%) |
Oct 02, 2015 | 20.10 | 20.10 | 19.70 | 19.80 | 47,414 | -0.45(-2.22%) |
Oct 01, 2015 | 20.44 | 20.64 | 20.12 | 20.25 | 10,969 | -0.16(-0.77%) |
Sep 30, 2015 | 19.98 | 20.68 | 19.98 | 20.40 | 28,242 | +0.27(+1.33%) |
Sep 29, 2015 | 19.97 | 20.41 | 19.97 | 20.14 | 24,480 | +0.05(+0.25%) |
Sep 28, 2015 | 20.17 | 20.37 | 19.97 | 20.08 | 18,235 | -0.07(-0.33%) |
Sep 25, 2015 | 20.79 | 20.99 | 20.15 | 20.15 | 28,739 | -0.49(-2.37%) |
Sep 24, 2015 | 20.53 | 20.65 | 20.23 | 20.64 | 17,155 | +0.23(+1.14%) |
Sep 23, 2015 | 20.41 | 20.59 | 20.15 | 20.41 | 19,736 | +0.16(+0.77%) |
Sep 22, 2015 | 20.24 | 20.48 | 20.15 | 20.25 | 15,150 | -0.10(-0.50%) |
Sep 21, 2015 | 20.42 | 20.47 | 20.42 | 20.35 | 7,874 | +0.10(+0.50%) |
Sep 18, 2015 | 20.26 | 20.33 | 20.00 | 20.25 | 34,695 | -0.27(-1.33%) |
Sep 17, 2015 | 20.53 | 20.66 | 20.24 | 20.52 | 14,221 | -0.00(-0.02%) |
Sep 16, 2015 | 20.62 | 20.66 | 19.96 | 20.53 | 25,674 | -0.09(-0.42%) |
Sep 15, 2015 | 20.23 | 20.61 | 20.15 | 20.61 | 12,981 | +0.43(+2.15%) |
Sep 14, 2015 | 20.18 | 20.62 | 19.83 | 20.18 | 15,262 | +0.06(+0.28%) |
Sep 11, 2015 | 20.10 | 20.17 | 19.95 | 20.12 | 10,696 | -0.11(-0.52%) |
Sep 10, 2015 | 20.29 | 20.30 | 19.85 | 20.23 | 10,619 | -0.04(-0.20%) |
Sep 09, 2015 | 20.54 | 20.54 | 20.02 | 20.27 | 15,241 | -0.20(-0.96%) |
Sep 08, 2015 | 20.43 | 20.47 | 20.26 | 20.47 | 16,637 | +0.28(+1.38%) |
Sep 04, 2015 | 20.05 | 20.19 | 20.19 | 20.19 | 41,582 | -0.02(-0.08%) |
Sep 03, 2015 | 20.09 | 20.36 | 20.09 | 20.21 | 15,286 | -0.12(-0.60%) |
Sep 02, 2015 | 20.41 | 20.47 | 20.18 | 20.33 | 13,157 | +0.11(+0.55%) |
Sep 01, 2015 | 19.98 | 20.53 | 19.98 | 20.22 | 48,877 | +0.01(+0.05%) |
Aug 31, 2015 | 20.20 | 20.46 | 20.20 | 20.21 | 17,567 | -0.12(-0.60%) |
Aug 28, 2015 | 20.39 | 20.63 | 20.21 | 20.33 | 13,007 | -0.20(-0.96%) |
Aug 27, 2015 | 20.24 | 20.58 | 20.20 | 20.52 | 13,969 | +0.30(+1.47%) |
Aug 26, 2015 | 20.38 | 20.38 | 19.82 | 20.23 | 22,181 | +0.28(+1.39%) |
Aug 25, 2015 | 20.63 | 20.63 | 19.85 | 19.95 | 18,868 | -0.20(-1.00%) |
Aug 24, 2015 | 19.87 | 20.45 | 19.87 | 20.15 | 70,595 | -0.45(-2.18%) |
Aug 21, 2015 | 19.96 | 20.60 | 20.20 | 20.60 | 41,673 | +0.40(+1.98%) |
Aug 20, 2015 | 20.10 | 20.27 | 19.93 | 20.20 | 26,807 | -0.03(-0.15%) |
Aug 19, 2015 | 20.32 | 20.65 | 20.20 | 20.23 | 23,725 | +0.01(+0.05%) |
Aug 18, 2015 | 20.66 | 20.66 | 20.22 | 20.22 | 12,023 | -0.40(-1.96%) |
Aug 17, 2015 | 20.39 | 20.66 | 20.18 | 20.62 | 15,130 | +0.21(+1.04%) |
Aug 14, 2015 | 20.22 | 20.53 | 20.07 | 20.41 | 18,393 | +0.16(+0.80%) |
Aug 13, 2015 | 20.55 | 20.68 | 20.25 | 20.25 | 11,324 | -0.34(-1.64%) |
Aug 12, 2015 | 20.29 | 20.68 | 20.20 | 20.59 | 16,777 | +0.21(+1.04%) |
Aug 11, 2015 | 20.27 | 20.55 | 20.03 | 20.38 | 25,615 | +0.01(+0.02%) |
Aug 10, 2015 | 20.53 | 20.66 | 20.20 | 20.37 | 39,392 | -0.07(-0.32%) |
Aug 07, 2015 | 20.15 | 20.50 | 20.15 | 20.44 | 14,686 | +0.19(+0.95%) |
Aug 06, 2015 | 20.27 | 20.45 | 20.23 | 20.25 | 10,886 | -0.04(-0.17%) |
Aug 05, 2015 | 20.22 | 20.44 | 19.95 | 20.28 | 8,863 | +0.09(+0.42%) |
Aug 04, 2015 | 20.21 | 20.70 | 20.10 | 20.20 | 27,612 | -0.02(-0.10%) |