Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 19.37 | 19.97 | 19.28 | 19.30 | 88,353 | +0.19(+0.98%) |
Sep 29, 2015 | 18.81 | 19.52 | 18.73 | 19.11 | 72,164 | +0.32(+1.71%) |
Sep 28, 2015 | 20.48 | 20.83 | 18.73 | 18.79 | 146,103 | -1.71(-8.35%) |
Sep 25, 2015 | 21.15 | 21.61 | 20.48 | 20.50 | 96,213 | -0.47(-2.23%) |
Sep 24, 2015 | 21.55 | 21.58 | 20.97 | 20.97 | 149,104 | -0.59(-2.72%) |
Sep 23, 2015 | 21.81 | 22.29 | 21.53 | 21.55 | 65,644 | -0.46(-2.08%) |
Sep 22, 2015 | 22.11 | 22.57 | 21.75 | 22.01 | 42,277 | -0.24(-1.06%) |
Sep 21, 2015 | 23.09 | 23.33 | 22.15 | 22.25 | 36,752 | -0.59(-2.59%) |
Sep 18, 2015 | 22.78 | 23.42 | 22.35 | 22.84 | 40,816 | -0.13(-0.56%) |
Sep 17, 2015 | 21.91 | 23.17 | 21.90 | 22.97 | 93,736 | +0.98(+4.46%) |
Sep 16, 2015 | 22.15 | 22.20 | 21.96 | 21.99 | 31,320 | +0.04(+0.16%) |
Sep 15, 2015 | 21.90 | 22.20 | 21.70 | 21.95 | 44,681 | +0.01(+0.05%) |
Sep 14, 2015 | 21.93 | 22.18 | 21.55 | 21.94 | 16,599 | +0.16(+0.73%) |
Sep 11, 2015 | 21.80 | 22.18 | 21.68 | 21.78 | 18,325 | -0.03(-0.14%) |
Sep 10, 2015 | 21.79 | 21.91 | 21.65 | 21.81 | 40,766 | +0.03(+0.14%) |
Sep 09, 2015 | 22.37 | 22.37 | 21.48 | 21.78 | 60,934 | +0.16(+0.76%) |
Sep 08, 2015 | 22.35 | 22.50 | 21.61 | 21.62 | 82,490 | -0.28(-1.28%) |
Sep 04, 2015 | 21.71 | 21.90 | 21.90 | 21.90 | 31,286 | +0.11(+0.52%) |
Sep 03, 2015 | 23.63 | 23.78 | 21.74 | 21.79 | 180,374 | -1.56(-6.70%) |
Sep 02, 2015 | 23.90 | 24.05 | 23.20 | 23.35 | 63,218 | -0.57(-2.37%) |
Sep 01, 2015 | 23.27 | 24.24 | 23.27 | 23.92 | 34,655 | +0.15(+0.61%) |
Aug 31, 2015 | 23.78 | 24.28 | 23.09 | 23.77 | 52,631 | -0.22(-0.91%) |
Aug 28, 2015 | 22.76 | 24.29 | 22.76 | 23.99 | 40,912 | +1.21(+5.32%) |
Aug 27, 2015 | 23.21 | 23.27 | 22.50 | 22.78 | 51,133 | -0.24(-1.02%) |
Aug 26, 2015 | 23.19 | 23.29 | 22.71 | 23.01 | 46,172 | -0.15(-0.66%) |
Aug 25, 2015 | 22.25 | 23.61 | 22.25 | 23.17 | 43,325 | +1.42(+6.51%) |
Aug 24, 2015 | 22.26 | 22.26 | 20.89 | 21.75 | 101,676 | -0.90(-3.97%) |
Aug 21, 2015 | 23.30 | 23.57 | 22.58 | 22.65 | 46,853 | -0.94(-4.00%) |
Aug 20, 2015 | 24.16 | 24.23 | 23.44 | 23.59 | 43,824 | -0.61(-2.52%) |
Aug 19, 2015 | 24.05 | 24.27 | 23.84 | 24.20 | 40,193 | -0.02(-0.06%) |
Aug 18, 2015 | 24.27 | 24.34 | 23.98 | 24.22 | 33,480 | -0.05(-0.19%) |
Aug 17, 2015 | 24.11 | 24.34 | 23.93 | 24.27 | 22,844 | +0.13(+0.53%) |
Aug 14, 2015 | 24.34 | 24.34 | 23.95 | 24.14 | 17,207 | +0.04(+0.15%) |
Aug 13, 2015 | 23.85 | 24.33 | 23.65 | 24.10 | 48,407 | +0.41(+1.75%) |
Aug 12, 2015 | 23.79 | 24.30 | 23.42 | 23.69 | 28,277 | -0.18(-0.77%) |
Aug 11, 2015 | 23.26 | 24.24 | 23.26 | 23.87 | 25,984 | +0.58(+2.49%) |
Aug 10, 2015 | 23.69 | 23.93 | 23.29 | 23.29 | 19,557 | -0.02(-0.07%) |
Aug 07, 2015 | 23.73 | 23.90 | 23.21 | 23.31 | 34,242 | -0.47(-1.99%) |
Aug 06, 2015 | 25.42 | 25.43 | 23.78 | 23.78 | 61,399 | -0.21(-0.87%) |
Aug 05, 2015 | 24.09 | 24.38 | 23.79 | 23.99 | 52,719 | +0.26(+1.09%) |
Aug 04, 2015 | 23.04 | 24.16 | 23.04 | 23.73 | 60,028 | +0.89(+3.90%) |
Aug 03, 2015 | 22.83 | 23.16 | 22.75 | 22.84 | 20,710 | +0.11(+0.47%) |
Jul 31, 2015 | 22.79 | 22.92 | 22.65 | 22.73 | 35,218 | +0.16(+0.72%) |
Jul 30, 2015 | 22.48 | 22.92 | 22.40 | 22.57 | 34,823 | -0.11(-0.51%) |
Jul 29, 2015 | 22.78 | 22.78 | 22.41 | 22.68 | 29,979 | +0.03(+0.15%) |
Jul 28, 2015 | 22.23 | 22.80 | 22.23 | 22.65 | 26,324 | +0.40(+1.78%) |
Jul 27, 2015 | 22.53 | 22.57 | 21.91 | 22.25 | 43,808 | -0.27(-1.22%) |
Jul 24, 2015 | 23.27 | 23.62 | 22.53 | 22.53 | 47,820 | -0.91(-3.89%) |
Jul 23, 2015 | 23.93 | 24.06 | 23.30 | 23.44 | 64,366 | -0.59(-2.46%) |
Jul 22, 2015 | 23.45 | 24.18 | 23.45 | 24.03 | 34,821 | +0.55(+2.34%) |
Jul 21, 2015 | 23.24 | 23.84 | 23.08 | 23.48 | 26,226 | +0.17(+0.74%) |
Jul 20, 2015 | 23.35 | 23.44 | 23.26 | 23.31 | 31,997 | +0.12(+0.50%) |
Jul 17, 2015 | 23.34 | 23.34 | 23.04 | 23.19 | 34,061 | -0.01(-0.04%) |
Jul 16, 2015 | 23.01 | 23.30 | 23.01 | 23.20 | 27,679 | +0.25(+1.11%) |
Jul 15, 2015 | 22.69 | 22.99 | 22.68 | 22.95 | 37,569 | +0.28(+1.24%) |
Jul 14, 2015 | 22.49 | 22.88 | 22.46 | 22.67 | 28,019 | +0.24(+1.09%) |
Jul 13, 2015 | 21.86 | 22.50 | 21.86 | 22.42 | 31,475 | +0.54(+2.45%) |
Jul 10, 2015 | 21.69 | 21.89 | 21.66 | 21.88 | 31,332 | +0.43(+2.01%) |
Jul 09, 2015 | 21.47 | 21.65 | 21.41 | 21.45 | 30,683 | +0.10(+0.47%) |
Jul 08, 2015 | 21.83 | 21.83 | 21.18 | 21.35 | 57,856 | -0.53(-2.43%) |
Jul 07, 2015 | 22.26 | 22.49 | 21.38 | 21.88 | 73,277 | -0.28(-1.26%) |
Jul 06, 2015 | 21.91 | 22.22 | 21.83 | 22.16 | 16,675 | +0.16(+0.73%) |
Jul 02, 2015 | 22.08 | 22.00 | 22.00 | 22.00 | 17,741 | +0.02(+0.10%) |