Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 20.22 | 20.26 | 20.22 | 20.26 | 2,361 | -0.15(-0.72%) |
Sep 29, 2015 | 20.20 | 20.44 | 20.20 | 20.41 | 10,374 | +0.10(+0.51%) |
Sep 28, 2015 | 20.43 | 20.45 | 20.31 | 20.31 | 2,445 | -0.21(-1.00%) |
Sep 25, 2015 | 20.60 | 20.60 | 20.26 | 20.51 | 1,516 | -0.09(-0.42%) |
Sep 24, 2015 | 20.56 | 20.75 | 20.48 | 20.60 | 2,713 | +0.07(+0.33%) |
Sep 23, 2015 | 20.43 | 20.53 | 20.43 | 20.53 | 1,642 | +0.12(+0.59%) |
Sep 22, 2015 | 20.40 | 20.41 | 20.40 | 20.41 | 1,746 | +0.11(+0.56%) |
Sep 21, 2015 | 20.43 | 20.46 | 20.30 | 20.30 | 6,677 | -0.21(-1.01%) |
Sep 18, 2015 | 20.39 | 20.68 | 20.39 | 20.50 | 8,028 | +0.30(+1.49%) |
Sep 17, 2015 | 20.39 | 20.69 | 20.20 | 20.20 | 52,099 | -0.11(-0.55%) |
Sep 16, 2015 | 20.14 | 20.32 | 20.14 | 20.32 | 53,117 | +0.18(+0.90%) |
Sep 15, 2015 | 20.14 | 20.16 | 20.14 | 20.14 | 3,426 | -0.01(-0.04%) |
Sep 14, 2015 | 20.14 | 20.14 | 20.13 | 20.14 | 3,153 | -0.01(-0.04%) |
Sep 11, 2015 | 20.29 | 20.30 | 20.14 | 20.15 | 5,590 | -0.13(-0.66%) |
Sep 10, 2015 | 19.96 | 20.41 | 19.96 | 20.29 | 52,705 | +0.21(+1.04%) |
Sep 09, 2015 | 19.99 | 20.20 | 19.99 | 20.08 | 31,739 | +0.11(+0.53%) |
Sep 08, 2015 | 19.95 | 20.16 | 19.92 | 19.97 | 48,256 | -0.21(-1.06%) |
Sep 04, 2015 | 20.02 | 20.19 | 20.19 | 20.19 | 2,212 | +0.33(+1.69%) |
Sep 03, 2015 | 19.87 | 19.87 | 19.84 | 19.85 | 2,298 | -0.10(-0.50%) |
Sep 02, 2015 | 19.75 | 19.97 | 19.75 | 19.95 | 5,730 | -0.00(-0.01%) |
Sep 01, 2015 | 19.75 | 20.14 | 19.75 | 19.96 | 26,486 | -0.27(-1.36%) |
Aug 31, 2015 | 19.91 | 20.23 | 19.79 | 20.23 | 10,816 | +0.34(+1.73%) |
Aug 28, 2015 | 19.67 | 19.99 | 19.67 | 19.89 | 13,879 | -0.12(-0.60%) |
Aug 27, 2015 | 19.79 | 20.01 | 19.79 | 20.01 | 6,453 | +0.21(+1.08%) |
Aug 26, 2015 | 19.33 | 19.96 | 19.33 | 19.79 | 24,422 | -0.21(-1.03%) |
Aug 25, 2015 | 19.79 | 20.21 | 19.77 | 20.00 | 31,083 | -0.24(-1.19%) |
Aug 24, 2015 | 19.79 | 20.25 | 18.04 | 20.24 | 54,895 | +0.10(+0.52%) |
Aug 21, 2015 | 20.14 | 20.15 | 19.85 | 20.13 | 77,310 | -0.04(-0.18%) |
Aug 20, 2015 | 20.15 | 20.17 | 20.15 | 20.17 | 3,126 | +0.03(+0.17%) |
Aug 19, 2015 | 20.14 | 20.14 | 20.09 | 20.14 | 3,730 | +0.00(+0.00%) |
Aug 18, 2015 | 20.14 | 20.16 | 20.14 | 20.14 | 3,024 | -0.01(-0.07%) |
Aug 17, 2015 | 20.03 | 20.15 | 20.03 | 20.15 | 7,763 | +0.11(+0.55%) |
Aug 14, 2015 | 20.10 | 20.14 | 20.03 | 20.04 | 5,338 | -0.07(-0.33%) |
Aug 13, 2015 | 20.08 | 20.11 | 20.05 | 20.11 | 7,666 | +0.05(+0.23%) |
Aug 12, 2015 | 19.95 | 20.09 | 19.95 | 20.06 | 3,704 | +0.00(+0.00%) |
Aug 11, 2015 | 20.00 | 20.14 | 20.00 | 20.06 | 11,054 | +0.06(+0.30%) |
Aug 10, 2015 | 19.89 | 20.11 | 19.89 | 20.00 | 13,249 | -0.01(-0.05%) |
Aug 07, 2015 | 20.18 | 20.18 | 19.96 | 20.01 | 7,183 | -0.14(-0.68%) |
Aug 06, 2015 | 20.14 | 20.16 | 20.14 | 20.14 | 5,663 | -0.02(-0.11%) |
Aug 05, 2015 | 20.15 | 20.17 | 20.14 | 20.17 | 4,332 | +0.05(+0.24%) |
Aug 04, 2015 | 20.13 | 20.18 | 20.12 | 20.12 | 6,041 | -0.01(-0.04%) |
Aug 03, 2015 | 20.11 | 20.14 | 20.11 | 20.13 | 1,515 | +0.03(+0.12%) |
Jul 31, 2015 | 20.10 | 20.18 | 20.10 | 20.10 | 3,467 | +0.00(+0.00%) |
Jul 30, 2015 | 20.14 | 20.14 | 20.09 | 20.10 | 6,347 | -0.06(-0.30%) |
Jul 29, 2015 | 20.19 | 20.19 | 20.16 | 20.16 | 2,074 | +0.02(+0.09%) |
Jul 28, 2015 | 20.14 | 20.17 | 20.13 | 20.14 | 4,127 | +0.02(+0.12%) |
Jul 27, 2015 | 20.23 | 20.23 | 20.10 | 20.12 | 3,892 | -0.06(-0.29%) |
Jul 24, 2015 | 20.26 | 20.27 | 20.18 | 20.18 | 3,917 | -0.07(-0.36%) |
Jul 23, 2015 | 20.14 | 20.39 | 20.14 | 20.25 | 16,186 | +0.04(+0.19%) |
Jul 22, 2015 | 20.35 | 20.39 | 20.12 | 20.21 | 8,097 | -0.06(-0.31%) |
Jul 21, 2015 | 20.26 | 20.31 | 20.10 | 20.28 | 16,639 | -0.03(-0.15%) |
Jul 20, 2015 | 20.34 | 20.35 | 20.31 | 20.31 | 6,228 | -0.04(-0.21%) |
Jul 17, 2015 | 20.29 | 20.35 | 20.29 | 20.35 | 4,603 | +0.01(+0.04%) |
Jul 16, 2015 | 20.26 | 20.35 | 20.11 | 20.34 | 17,156 | +0.15(+0.72%) |
Jul 15, 2015 | 20.24 | 20.24 | 20.10 | 20.20 | 1,989 | -0.00(-0.00%) |
Jul 14, 2015 | 20.19 | 20.25 | 20.12 | 20.20 | 5,974 | -0.05(-0.24%) |
Jul 13, 2015 | 20.31 | 20.31 | 20.09 | 20.25 | 6,560 | -0.05(-0.26%) |
Jul 10, 2015 | 20.31 | 20.31 | 20.25 | 20.30 | 49,579 | +0.03(+0.16%) |
Jul 09, 2015 | 20.15 | 20.30 | 20.14 | 20.27 | 11,665 | +0.06(+0.30%) |
Jul 08, 2015 | 20.21 | 20.29 | 20.13 | 20.20 | 48,674 | -0.03(-0.13%) |
Jul 07, 2015 | 20.20 | 20.26 | 20.18 | 20.23 | 9,104 | +0.10(+0.48%) |
Jul 06, 2015 | 20.18 | 20.30 | 20.13 | 20.13 | 42,662 | -0.11(-0.56%) |
Jul 02, 2015 | 20.20 | 20.25 | 20.25 | 20.25 | 14,790 | +0.07(+0.34%) |