Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 20.19 | 20.23 | 20.19 | 20.23 | 2,365 | -0.15(-0.71%) |
Sep 29, 2015 | 20.17 | 20.41 | 20.17 | 20.38 | 10,389 | +0.10(+0.51%) |
Sep 28, 2015 | 20.40 | 20.42 | 20.28 | 20.28 | 2,449 | -0.21(-1.00%) |
Sep 25, 2015 | 20.57 | 20.57 | 20.23 | 20.48 | 1,518 | -0.09(-0.42%) |
Sep 24, 2015 | 20.53 | 20.72 | 20.45 | 20.57 | 2,717 | +0.07(+0.33%) |
Sep 23, 2015 | 20.40 | 20.50 | 20.40 | 20.50 | 1,644 | +0.12(+0.59%) |
Sep 22, 2015 | 20.37 | 20.38 | 20.37 | 20.38 | 1,749 | +0.11(+0.56%) |
Sep 21, 2015 | 20.40 | 20.43 | 20.27 | 20.27 | 6,687 | -0.21(-1.01%) |
Sep 18, 2015 | 20.36 | 20.65 | 20.36 | 20.47 | 8,040 | +0.30(+1.49%) |
Sep 17, 2015 | 20.36 | 20.66 | 20.17 | 20.17 | 52,178 | -0.11(-0.55%) |
Sep 16, 2015 | 20.11 | 20.29 | 20.11 | 20.29 | 53,197 | +0.18(+0.90%) |
Sep 15, 2015 | 20.11 | 20.13 | 20.11 | 20.11 | 3,431 | -0.01(-0.04%) |
Sep 14, 2015 | 20.11 | 20.11 | 20.10 | 20.11 | 3,158 | -0.01(-0.04%) |
Sep 11, 2015 | 20.26 | 20.27 | 20.11 | 20.12 | 5,598 | -0.13(-0.66%) |
Sep 10, 2015 | 19.93 | 20.38 | 19.93 | 20.26 | 52,784 | +0.21(+1.04%) |
Sep 09, 2015 | 19.96 | 20.17 | 19.96 | 20.05 | 31,787 | +0.10(+0.53%) |
Sep 08, 2015 | 19.92 | 20.13 | 19.89 | 19.94 | 48,329 | -0.21(-1.06%) |
Sep 04, 2015 | 19.99 | 20.16 | 20.16 | 20.16 | 2,216 | +0.33(+1.69%) |
Sep 03, 2015 | 19.84 | 19.84 | 19.81 | 19.82 | 2,302 | -0.10(-0.50%) |
Sep 02, 2015 | 19.72 | 19.94 | 19.72 | 19.92 | 5,739 | -0.00(-0.01%) |
Sep 01, 2015 | 19.72 | 20.11 | 19.72 | 19.93 | 26,526 | -0.27(-1.36%) |
Aug 31, 2015 | 19.88 | 20.20 | 19.76 | 20.20 | 10,833 | +0.34(+1.73%) |
Aug 28, 2015 | 19.64 | 19.96 | 19.64 | 19.86 | 13,900 | -0.12(-0.60%) |
Aug 27, 2015 | 19.76 | 19.98 | 19.76 | 19.98 | 6,462 | +0.21(+1.08%) |
Aug 26, 2015 | 19.30 | 19.93 | 19.30 | 19.76 | 24,459 | -0.21(-1.03%) |
Aug 25, 2015 | 19.76 | 20.18 | 19.74 | 19.97 | 31,130 | -0.24(-1.19%) |
Aug 24, 2015 | 19.76 | 20.22 | 18.01 | 20.21 | 54,978 | +0.10(+0.52%) |
Aug 21, 2015 | 20.11 | 20.12 | 19.82 | 20.10 | 77,427 | -0.04(-0.18%) |
Aug 20, 2015 | 20.12 | 20.14 | 20.12 | 20.14 | 3,131 | +0.03(+0.17%) |
Aug 19, 2015 | 20.11 | 20.11 | 20.06 | 20.11 | 3,735 | +0.00(+0.00%) |
Aug 18, 2015 | 20.11 | 20.13 | 20.11 | 20.11 | 3,029 | -0.01(-0.07%) |
Aug 17, 2015 | 20.00 | 20.12 | 20.00 | 20.12 | 7,774 | +0.11(+0.55%) |
Aug 14, 2015 | 20.07 | 20.11 | 20.00 | 20.01 | 5,346 | -0.07(-0.33%) |
Aug 13, 2015 | 20.05 | 20.07 | 20.02 | 20.07 | 7,678 | +0.05(+0.23%) |
Aug 12, 2015 | 19.92 | 20.06 | 19.92 | 20.03 | 3,710 | +0.00(+0.00%) |
Aug 11, 2015 | 19.97 | 20.11 | 19.97 | 20.03 | 11,071 | +0.06(+0.30%) |
Aug 10, 2015 | 19.86 | 20.08 | 19.86 | 19.97 | 13,269 | -0.01(-0.05%) |
Aug 07, 2015 | 20.15 | 20.15 | 19.93 | 19.98 | 7,194 | -0.14(-0.68%) |
Aug 06, 2015 | 20.11 | 20.13 | 20.11 | 20.11 | 5,671 | -0.02(-0.11%) |
Aug 05, 2015 | 20.12 | 20.14 | 20.11 | 20.14 | 4,338 | +0.05(+0.24%) |
Aug 04, 2015 | 20.10 | 20.15 | 20.09 | 20.09 | 6,051 | -0.01(-0.04%) |
Aug 03, 2015 | 20.08 | 20.11 | 20.08 | 20.10 | 1,517 | +0.03(+0.13%) |
Jul 31, 2015 | 20.07 | 20.15 | 20.07 | 20.07 | 3,472 | +0.00(+0.00%) |
Jul 30, 2015 | 20.11 | 20.11 | 20.06 | 20.07 | 6,356 | -0.06(-0.30%) |
Jul 29, 2015 | 20.16 | 20.16 | 20.13 | 20.13 | 2,077 | +0.02(+0.09%) |
Jul 28, 2015 | 20.11 | 20.14 | 20.10 | 20.11 | 4,133 | +0.02(+0.12%) |
Jul 27, 2015 | 20.20 | 20.20 | 20.07 | 20.09 | 3,897 | -0.06(-0.29%) |
Jul 24, 2015 | 20.23 | 20.24 | 20.15 | 20.15 | 3,923 | -0.07(-0.36%) |
Jul 23, 2015 | 20.11 | 20.36 | 20.11 | 20.22 | 16,211 | +0.04(+0.19%) |
Jul 22, 2015 | 20.32 | 20.36 | 20.09 | 20.18 | 8,109 | -0.06(-0.32%) |
Jul 21, 2015 | 20.23 | 20.28 | 20.07 | 20.25 | 16,664 | -0.03(-0.15%) |
Jul 20, 2015 | 20.31 | 20.32 | 20.28 | 20.28 | 6,237 | -0.04(-0.21%) |
Jul 17, 2015 | 20.26 | 20.32 | 20.26 | 20.32 | 4,610 | +0.01(+0.04%) |
Jul 16, 2015 | 20.23 | 20.32 | 20.08 | 20.31 | 17,182 | +0.15(+0.72%) |
Jul 15, 2015 | 20.21 | 20.21 | 20.07 | 20.17 | 1,992 | -0.00(-0.00%) |
Jul 14, 2015 | 20.16 | 20.22 | 20.09 | 20.17 | 5,983 | -0.05(-0.24%) |
Jul 13, 2015 | 20.28 | 20.28 | 20.06 | 20.22 | 6,570 | -0.05(-0.26%) |
Jul 10, 2015 | 20.28 | 20.28 | 20.22 | 20.27 | 49,654 | +0.03(+0.16%) |
Jul 09, 2015 | 20.12 | 20.27 | 20.11 | 20.23 | 11,683 | +0.06(+0.30%) |
Jul 08, 2015 | 20.18 | 20.26 | 20.10 | 20.17 | 48,747 | -0.03(-0.13%) |
Jul 07, 2015 | 20.17 | 20.23 | 20.15 | 20.20 | 9,118 | +0.10(+0.48%) |
Jul 06, 2015 | 20.15 | 20.27 | 20.10 | 20.10 | 42,727 | -0.11(-0.56%) |
Jul 02, 2015 | 20.17 | 20.22 | 20.22 | 20.22 | 14,812 | +0.07(+0.34%) |