Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 21.00 | 21.00 | 20.87 | 20.93 | 1,712 | +0.20(+0.97%) |
Sep 29, 2015 | 20.70 | 20.77 | 20.70 | 20.73 | 538 | -0.01(-0.05%) |
Sep 28, 2015 | 20.74 | 20.74 | 20.74 | 20.74 | 945 | -0.60(-2.81%) |
Sep 24, 2015 | 21.34 | 21.34 | 21.34 | 158 | +0.01(+0.05%) | |
Sep 23, 2015 | 21.29 | 21.33 | 21.19 | 21.33 | 1,475 | +0.04(+0.19%) |
Sep 22, 2015 | 21.11 | 21.35 | 21.11 | 21.29 | 1,461 | -0.25(-1.16%) |
Sep 21, 2015 | 21.64 | 21.64 | 21.54 | 21.54 | 2,309 | +0.00(+0.00%) |
Sep 18, 2015 | 21.72 | 21.72 | 21.54 | 21.54 | 668 | -0.55(-2.49%) |
Sep 17, 2015 | 22.09 | 22.09 | 22.09 | 22.09 | 185 | -0.25(-1.11%) |
Sep 16, 2015 | 22.28 | 22.36 | 22.19 | 22.34 | 862 | +0.58(+2.68%) |
Sep 15, 2015 | 21.58 | 21.75 | 21.48 | 21.75 | 1,435 | +0.40(+1.90%) |
Sep 14, 2015 | 21.37 | 21.37 | 21.35 | 21.35 | 393 | -0.20(-0.93%) |
Sep 11, 2015 | 21.46 | 21.55 | 21.46 | 21.55 | 1,179 | +0.08(+0.36%) |
Sep 10, 2015 | 21.45 | 21.47 | 21.45 | 21.47 | 384 | +0.35(+1.67%) |
Sep 09, 2015 | 21.20 | 21.20 | 21.12 | 21.12 | 1,142 | -0.27(-1.26%) |
Sep 08, 2015 | 21.30 | 21.39 | 21.30 | 21.39 | 803 | +0.68(+3.29%) |
Sep 04, 2015 | 20.71 | 20.71 | 20.71 | 0 | -0.84(-3.91%) | |
Sep 03, 2015 | 21.55 | 21.55 | 21.55 | 21.55 | 1,076 | +0.51(+2.42%) |
Sep 02, 2015 | 20.92 | 21.08 | 20.92 | 21.04 | 1,146 | +0.21(+1.01%) |
Sep 01, 2015 | 21.21 | 21.21 | 20.83 | 20.83 | 4,534 | -0.98(-4.49%) |
Aug 31, 2015 | 21.90 | 21.90 | 21.81 | 21.81 | 800 | -0.34(-1.54%) |
Aug 28, 2015 | 22.07 | 22.15 | 22.07 | 22.15 | 388 | +0.21(+0.97%) |
Aug 27, 2015 | 22.09 | 22.15 | 21.94 | 21.94 | 1,488 | -0.13(-0.57%) |
Aug 26, 2015 | 21.80 | 22.07 | 21.43 | 22.07 | 1,571 | +0.67(+3.11%) |
Aug 25, 2015 | 22.22 | 22.29 | 21.40 | 21.40 | 2,835 | +0.45(+2.17%) |
Aug 24, 2015 | 21.24 | 21.30 | 20.56 | 20.95 | 2,194 | -0.54(-2.54%) |
Aug 21, 2015 | 21.84 | 21.84 | 21.49 | 21.49 | 2,742 | -0.64(-2.89%) |
Aug 20, 2015 | 22.30 | 22.45 | 22.13 | 22.13 | 1,518 | -0.55(-2.41%) |
Aug 18, 2015 | 22.68 | 22.68 | 22.68 | 93 | +0.03(+0.12%) | |
Aug 17, 2015 | 22.67 | 22.81 | 22.65 | 22.65 | 2,165 | -0.14(-0.61%) |
Aug 14, 2015 | 22.77 | 22.80 | 22.77 | 22.79 | 1,196 | -0.02(-0.09%) |
Aug 13, 2015 | 22.81 | 22.81 | 22.81 | 22.81 | 1,218 | +0.36(+1.60%) |
Aug 12, 2015 | 22.45 | 22.45 | 22.45 | 22.45 | 970 | -0.39(-1.69%) |
Aug 11, 2015 | 22.84 | 22.84 | 22.84 | 22.84 | 262 | -0.24(-1.06%) |
Aug 10, 2015 | 23.08 | 23.08 | 23.08 | 23.08 | 170 | +0.10(+0.44%) |
Aug 07, 2015 | 22.99 | 23.19 | 22.94 | 22.98 | 1,915 | -1.52(-6.20%) |
Aug 06, 2015 | 24.85 | 24.85 | 24.50 | 24.50 | 2,264 | -0.99(-3.90%) |
Aug 05, 2015 | 25.49 | 25.49 | 25.49 | 25.49 | 407 | +0.31(+1.25%) |
Jul 31, 2015 | 25.18 | 25.18 | 25.18 | 229 | +0.84(+3.44%) | |
Jul 30, 2015 | 24.28 | 24.34 | 24.28 | 24.34 | 436 | +0.07(+0.30%) |
Jul 29, 2015 | 24.27 | 24.27 | 24.27 | 24.27 | 479 | +0.13(+0.54%) |
Jul 28, 2015 | 24.11 | 24.14 | 24.11 | 24.14 | 502 | +0.21(+0.88%) |
Jul 27, 2015 | 23.80 | 24.13 | 23.80 | 23.93 | 624 | -0.06(-0.25%) |
Jul 24, 2015 | 24.07 | 24.07 | 23.99 | 23.99 | 595 | -0.34(-1.40%) |
Jul 22, 2015 | 24.33 | 24.33 | 24.33 | 84 | -0.43(-1.74%) | |
Jul 20, 2015 | 24.76 | 24.76 | 24.76 | 75 | +0.02(+0.09%) | |
Jul 17, 2015 | 25.03 | 25.03 | 24.74 | 24.74 | 342 | +0.27(+1.10%) |
Jul 16, 2015 | 24.62 | 24.65 | 24.47 | 24.47 | 2,046 | -0.28(-1.14%) |
Jul 15, 2015 | 24.73 | 24.75 | 24.73 | 24.75 | 919 | +0.38(+1.56%) |
Jul 14, 2015 | 24.37 | 24.37 | 24.37 | 24.37 | 454 | -0.02(-0.08%) |
Jul 13, 2015 | 24.41 | 24.43 | 24.39 | 24.39 | 4,223 | +0.45(+1.88%) |
Jul 10, 2015 | 23.94 | 23.94 | 23.94 | 23.94 | 432 | +0.55(+2.35%) |
Jul 08, 2015 | 23.39 | 23.39 | 23.39 | 239 | -0.33(-1.39%) | |
Jul 07, 2015 | 23.68 | 23.72 | 23.63 | 23.72 | 904 | +0.00(+0.00%) |
Jul 06, 2015 | 23.73 | 23.74 | 23.71 | 23.72 | 1,209 | +0.12(+0.51%) |
Jul 02, 2015 | 23.60 | 23.60 | 23.60 | 0 | -0.02(-0.08%) |