Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 20.52 | 20.52 | 20.52 | 20.52 | 272 | +0.18(+0.89%) |
Sep 29, 2015 | 20.52 | 20.54 | 20.33 | 20.34 | 4,385 | -0.20(-0.98%) |
Sep 28, 2015 | 20.81 | 20.83 | 20.51 | 20.54 | 963 | -0.90(-4.19%) |
Sep 25, 2015 | 21.41 | 21.51 | 21.41 | 21.44 | 652 | +0.44(+2.10%) |
Sep 24, 2015 | 20.75 | 21.00 | 20.59 | 21.00 | 4,058 | -0.38(-1.75%) |
Sep 23, 2015 | 21.54 | 21.54 | 21.38 | 21.38 | 3,873 | +0.03(+0.16%) |
Sep 22, 2015 | 21.62 | 21.62 | 21.34 | 21.34 | 1,098 | -0.94(-4.21%) |
Sep 21, 2015 | 21.80 | 22.30 | 21.80 | 22.28 | 1,562 | +0.94(+4.38%) |
Sep 18, 2015 | 21.71 | 21.74 | 21.34 | 21.34 | 1,814 | -0.96(-4.33%) |
Sep 17, 2015 | 22.88 | 23.00 | 22.31 | 22.31 | 8,014 | -0.70(-3.04%) |
Sep 16, 2015 | 22.94 | 23.01 | 22.91 | 23.01 | 4,038 | +0.18(+0.79%) |
Sep 15, 2015 | 22.04 | 22.84 | 22.04 | 22.83 | 2,738 | +1.18(+5.47%) |
Sep 14, 2015 | 21.63 | 21.70 | 21.63 | 21.65 | 4,660 | -0.24(-1.11%) |
Sep 11, 2015 | 21.86 | 21.89 | 21.83 | 21.89 | 345 | -0.31(-1.40%) |
Sep 10, 2015 | 22.17 | 22.20 | 22.02 | 22.20 | 1,333 | +0.25(+1.14%) |
Sep 09, 2015 | 22.75 | 22.75 | 21.95 | 21.95 | 2,977 | -0.25(-1.13%) |
Sep 08, 2015 | 21.94 | 22.20 | 21.86 | 22.20 | 3,991 | +0.95(+4.45%) |
Sep 04, 2015 | 21.41 | 21.25 | 21.25 | 21.25 | 7,100 | -0.91(-4.09%) |
Sep 02, 2015 | 22.01 | 22.16 | 22.16 | 22.16 | 80 | +0.48(+2.21%) |
Sep 01, 2015 | 21.88 | 22.00 | 21.68 | 21.68 | 2,670 | -0.37(-1.68%) |
Aug 31, 2015 | 21.88 | 22.05 | 21.88 | 22.05 | 1,100 | +0.55(+2.56%) |
Aug 28, 2015 | 21.14 | 21.78 | 21.14 | 21.50 | 8,670 | -0.07(-0.32%) |
Aug 27, 2015 | 22.01 | 22.12 | 20.11 | 21.57 | 8,489 | -0.39(-1.79%) |
Aug 26, 2015 | 21.36 | 21.96 | 21.31 | 21.96 | 9,736 | +0.97(+4.64%) |
Aug 25, 2015 | 20.74 | 21.00 | 20.63 | 20.99 | 3,885 | +1.28(+6.49%) |
Aug 24, 2015 | 19.05 | 20.13 | 19.00 | 19.71 | 20,720 | -0.21(-1.05%) |
Aug 21, 2015 | 20.02 | 20.10 | 19.87 | 19.92 | 53,159 | -0.22(-1.09%) |
Aug 20, 2015 | 20.33 | 20.33 | 20.10 | 20.14 | 3,533 | -0.40(-1.95%) |
Aug 19, 2015 | 21.27 | 21.27 | 20.54 | 20.54 | 3,240 | -0.59(-2.79%) |
Aug 18, 2015 | 20.88 | 21.14 | 20.82 | 21.13 | 7,160 | +0.44(+2.13%) |
Aug 17, 2015 | 20.61 | 20.69 | 20.42 | 20.69 | 3,933 | -0.29(-1.38%) |
Aug 14, 2015 | 20.87 | 20.98 | 20.78 | 20.98 | 8,840 | -0.03(-0.14%) |
Aug 13, 2015 | 20.99 | 21.08 | 20.90 | 21.01 | 6,194 | +0.27(+1.29%) |
Aug 12, 2015 | 20.30 | 20.76 | 20.30 | 20.74 | 5,839 | +0.08(+0.39%) |
Aug 11, 2015 | 20.87 | 20.87 | 20.14 | 20.66 | 8,725 | -0.80(-3.73%) |
Aug 10, 2015 | 21.19 | 21.47 | 21.19 | 21.46 | 1,028 | +0.65(+3.11%) |
Aug 07, 2015 | 21.24 | 21.24 | 20.81 | 20.81 | 12,850 | -0.68(-3.15%) |
Aug 06, 2015 | 21.79 | 21.79 | 21.47 | 21.49 | 4,721 | -0.56(-2.54%) |
Aug 05, 2015 | 21.99 | 22.26 | 21.96 | 22.05 | 7,447 | +0.43(+1.99%) |
Aug 04, 2015 | 21.38 | 21.65 | 21.33 | 21.62 | 3,125 | +0.39(+1.84%) |
Aug 03, 2015 | 21.26 | 21.26 | 21.18 | 21.23 | 2,303 | -0.64(-2.94%) |
Jul 31, 2015 | 21.83 | 21.87 | 21.66 | 21.87 | 6,520 | -0.44(-1.96%) |
Jul 30, 2015 | 22.48 | 22.48 | 22.31 | 22.31 | 2,100 | -0.22(-0.98%) |
Jul 29, 2015 | 22.59 | 22.77 | 22.53 | 22.53 | 3,123 | +0.10(+0.45%) |
Jul 28, 2015 | 22.60 | 22.67 | 22.40 | 22.43 | 10,328 | +0.15(+0.67%) |
Jul 27, 2015 | 22.08 | 22.40 | 22.07 | 22.28 | 1,243 | -0.23(-1.02%) |
Jul 24, 2015 | 22.39 | 22.51 | 22.39 | 22.51 | 6,868 | -0.04(-0.18%) |
Jul 23, 2015 | 23.28 | 23.28 | 22.55 | 22.55 | 7,387 | -0.74(-3.18%) |
Jul 22, 2015 | 23.29 | 23.29 | 23.29 | 23.29 | 3,939 | -0.37(-1.56%) |
Jul 21, 2015 | 24.14 | 24.14 | 23.63 | 23.66 | 2,415 | -0.25(-1.05%) |
Jul 20, 2015 | 23.89 | 24.08 | 23.80 | 23.91 | 7,753 | +0.18(+0.76%) |
Jul 17, 2015 | 23.91 | 23.91 | 23.71 | 23.73 | 2,658 | -0.30(-1.24%) |
Jul 16, 2015 | 24.59 | 24.63 | 23.99 | 24.03 | 14,045 | -0.60(-2.45%) |
Jul 15, 2015 | 24.90 | 24.93 | 24.63 | 24.63 | 13,200 | -0.44(-1.76%) |
Jul 14, 2015 | 25.07 | 25.16 | 25.05 | 25.07 | 5,038 | -0.06(-0.24%) |
Jul 13, 2015 | 25.43 | 25.43 | 24.91 | 25.13 | 6,214 | +0.12(+0.48%) |
Jul 10, 2015 | 25.05 | 25.05 | 24.82 | 25.01 | 13,188 | +0.95(+3.95%) |
Jul 09, 2015 | 23.65 | 24.06 | 23.53 | 24.06 | 27,974 | +1.24(+5.43%) |
Jul 08, 2015 | 23.18 | 23.26 | 22.70 | 22.82 | 16,264 | -1.16(-4.84%) |
Jul 07, 2015 | 23.06 | 24.05 | 22.73 | 23.98 | 20,579 | -0.00(-0.01%) |
Jul 06, 2015 | 24.09 | 24.51 | 23.92 | 23.98 | 24,574 | -1.12(-4.45%) |
Jul 02, 2015 | 25.10 | 25.10 | 25.10 | 25.10 | 10,800 | -0.23(-0.91%) |