Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 33.88 | 33.89 | 33.83 | 33.83 | 4,564 | -0.06(-0.17%) |
Sep 29, 2015 | 33.88 | 33.89 | 33.88 | 33.89 | 1,042 | +0.06(+0.18%) |
Sep 28, 2015 | 33.88 | 33.89 | 33.83 | 33.83 | 4,232 | +0.00(+0.00%) |
Sep 25, 2015 | 33.88 | 33.88 | 33.83 | 33.83 | 1,783 | -0.05(-0.15%) |
Sep 24, 2015 | 33.88 | 33.88 | 33.85 | 33.88 | 5,897 | +0.00(+0.00%) |
Sep 23, 2015 | 33.83 | 33.88 | 33.83 | 33.88 | 465 | +0.00(+0.00%) |
Sep 22, 2015 | 33.85 | 33.88 | 33.83 | 33.88 | 5,746 | +0.04(+0.13%) |
Sep 21, 2015 | 33.86 | 33.86 | 33.84 | 33.84 | 1,336 | -0.02(-0.06%) |
Sep 18, 2015 | 33.86 | 33.88 | 33.86 | 33.86 | 2,089 | -0.01(-0.04%) |
Sep 17, 2015 | 33.88 | 33.88 | 33.83 | 33.87 | 5,083 | -0.01(-0.03%) |
Sep 16, 2015 | 33.87 | 33.88 | 33.86 | 33.88 | 1,720 | +0.04(+0.13%) |
Sep 15, 2015 | 33.89 | 33.89 | 33.84 | 33.84 | 1,593 | -0.04(-0.12%) |
Sep 14, 2015 | 33.86 | 33.88 | 33.86 | 33.88 | 2,161 | +0.04(+0.13%) |
Sep 11, 2015 | 33.83 | 33.88 | 33.79 | 33.84 | 16,990 | -0.04(-0.12%) |
Sep 10, 2015 | 33.88 | 33.88 | 33.85 | 33.88 | 3,880 | +0.05(+0.14%) |
Sep 09, 2015 | 33.88 | 33.88 | 33.83 | 33.83 | 4,823 | -0.05(-0.14%) |
Sep 08, 2015 | 33.85 | 33.88 | 33.82 | 33.88 | 7,318 | +0.00(+0.00%) |
Sep 04, 2015 | 33.88 | 33.88 | 33.88 | 33.88 | 2,718 | +0.00(+0.00%) |
Sep 03, 2015 | 33.88 | 33.88 | 33.83 | 33.88 | 3,693 | +0.05(+0.15%) |
Sep 02, 2015 | 33.88 | 33.88 | 33.83 | 33.83 | 2,490 | -0.05(-0.15%) |
Sep 01, 2015 | 33.88 | 33.89 | 33.88 | 33.88 | 1,595 | +0.00(+0.01%) |
Aug 31, 2015 | 33.88 | 33.89 | 33.85 | 33.88 | 4,932 | +0.03(+0.10%) |
Aug 28, 2015 | 33.86 | 33.89 | 33.84 | 33.84 | 364,795 | +0.01(+0.02%) |
Aug 27, 2015 | 33.83 | 33.91 | 33.83 | 33.83 | 466,906 | +0.01(+0.03%) |
Aug 26, 2015 | 33.83 | 33.89 | 33.83 | 33.83 | 6,745 | -0.01(-0.04%) |
Aug 25, 2015 | 33.89 | 34.68 | 33.84 | 33.84 | 12,121 | +0.01(+0.04%) |
Aug 24, 2015 | 33.93 | 33.93 | 33.82 | 33.83 | 19,892 | -0.05(-0.15%) |
Aug 21, 2015 | 33.87 | 33.88 | 33.86 | 33.88 | 2,597 | +0.00(+0.00%) |
Aug 20, 2015 | 33.87 | 33.88 | 33.87 | 33.88 | 8,554 | +0.01(+0.03%) |
Aug 19, 2015 | 33.88 | 33.88 | 33.87 | 33.87 | 459 | +0.04(+0.13%) |
Aug 17, 2015 | 33.84 | 33.85 | 33.82 | 33.83 | 35 | -0.04(-0.12%) |
Aug 14, 2015 | 33.87 | 33.87 | 33.87 | 33.87 | 1,564 | +0.02(+0.05%) |
Aug 13, 2015 | 33.85 | 33.87 | 33.85 | 33.85 | 6,346 | -0.05(-0.15%) |
Aug 12, 2015 | 33.88 | 33.90 | 33.86 | 33.90 | 28,255 | +0.00(+0.00%) |
Aug 11, 2015 | 33.90 | 33.90 | 33.90 | 33.90 | 131 | +0.03(+0.07%) |
Aug 10, 2015 | 33.85 | 33.90 | 33.85 | 33.88 | 20,511 | -0.01(-0.02%) |
Aug 07, 2015 | 33.88 | 33.89 | 33.85 | 33.89 | 3,864 | +0.01(+0.02%) |
Aug 06, 2015 | 33.88 | 33.88 | 33.88 | 33.88 | 303 | +0.02(+0.06%) |
Aug 05, 2015 | 33.86 | 33.88 | 33.86 | 33.86 | 6,412 | +0.02(+0.06%) |
Aug 04, 2015 | 33.83 | 33.87 | 33.83 | 33.83 | 1,476 | +0.00(+0.01%) |
Aug 03, 2015 | 33.87 | 33.87 | 33.83 | 33.83 | 3,446 | -0.03(-0.10%) |
Jul 31, 2015 | 33.87 | 33.87 | 33.87 | 33.87 | 260 | +0.03(+0.10%) |
Jul 30, 2015 | 33.87 | 33.87 | 33.83 | 33.83 | 2,501 | +0.00(+0.00%) |
Jul 29, 2015 | 33.88 | 33.88 | 33.83 | 33.83 | 1,245 | -0.04(-0.12%) |
Jul 28, 2015 | 33.88 | 33.88 | 33.88 | 33.88 | 249 | +0.04(+0.12%) |
Jul 27, 2015 | 33.88 | 33.88 | 33.84 | 33.84 | 1,050 | -0.05(-0.14%) |
Jul 24, 2015 | 33.88 | 33.88 | 33.88 | 33.88 | 839 | +0.01(+0.02%) |
Jul 23, 2015 | 33.86 | 33.88 | 33.83 | 33.88 | 12,289 | +0.05(+0.14%) |
Jul 22, 2015 | 33.81 | 33.85 | 33.81 | 33.83 | 1,601 | -0.00(-0.01%) |
Jul 21, 2015 | 33.86 | 33.88 | 33.83 | 33.83 | 2,407 | +0.00(+0.00%) |
Jul 20, 2015 | 33.86 | 33.86 | 33.82 | 33.83 | 2,835 | +0.00(+0.00%) |
Jul 17, 2015 | 33.86 | 33.86 | 33.83 | 33.83 | 871 | -0.03(-0.10%) |
Jul 16, 2015 | 33.83 | 33.87 | 33.83 | 33.87 | 1,425 | +0.04(+0.13%) |
Jul 15, 2015 | 33.82 | 33.85 | 33.81 | 33.82 | 2,881 | -0.01(-0.03%) |
Jul 14, 2015 | 33.83 | 33.83 | 33.83 | 33.83 | 249 | -0.05(-0.16%) |
Jul 13, 2015 | 33.88 | 33.89 | 33.82 | 33.89 | 4,018 | +0.00(+0.01%) |
Jul 10, 2015 | 33.89 | 33.89 | 33.82 | 33.88 | 6,555 | +0.05(+0.15%) |
Jul 09, 2015 | 33.89 | 33.89 | 33.83 | 33.83 | 484 | -0.04(-0.12%) |
Jul 08, 2015 | 33.83 | 33.89 | 33.82 | 33.88 | 21,344 | +0.05(+0.16%) |
Jul 07, 2015 | 33.89 | 33.89 | 33.82 | 33.82 | 3,997 | -0.05(-0.16%) |
Jul 06, 2015 | 33.88 | 33.89 | 33.82 | 33.88 | 2,858 | -0.01(-0.04%) |
Jul 02, 2015 | 33.87 | 33.89 | 33.89 | 33.89 | 1,537 | -0.00(-0.01%) |