Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 20.90 | 21.41 | 20.90 | 21.37 | 668,039 | +0.56(+2.69%) |
Sep 29, 2015 | 20.66 | 20.99 | 20.62 | 20.81 | 593,280 | +0.14(+0.68%) |
Sep 28, 2015 | 20.72 | 20.99 | 20.63 | 20.67 | 913,159 | -0.10(-0.48%) |
Sep 25, 2015 | 20.36 | 20.91 | 20.25 | 20.77 | 631,334 | +0.72(+3.59%) |
Sep 24, 2015 | 19.78 | 20.07 | 19.45 | 20.05 | 386,064 | +0.04(+0.20%) |
Sep 23, 2015 | 20.14 | 20.22 | 19.95 | 20.01 | 408,038 | -0.07(-0.35%) |
Sep 22, 2015 | 20.15 | 20.15 | 19.79 | 20.08 | 543,890 | -0.35(-1.71%) |
Sep 21, 2015 | 20.34 | 20.68 | 20.31 | 20.43 | 520,775 | +0.34(+1.69%) |
Sep 18, 2015 | 20.26 | 20.36 | 20.00 | 20.09 | 1,319,617 | -0.54(-2.62%) |
Sep 17, 2015 | 20.43 | 20.97 | 20.40 | 20.63 | 459,760 | +0.21(+1.03%) |
Sep 16, 2015 | 20.16 | 20.53 | 20.16 | 20.42 | 422,476 | +0.18(+0.89%) |
Sep 15, 2015 | 20.00 | 20.40 | 19.63 | 20.24 | 433,031 | +0.42(+2.12%) |
Sep 14, 2015 | 19.93 | 19.93 | 19.60 | 19.82 | 287,039 | -0.02(-0.10%) |
Sep 11, 2015 | 19.68 | 19.85 | 19.53 | 19.84 | 267,087 | +0.04(+0.20%) |
Sep 10, 2015 | 19.34 | 19.90 | 19.30 | 19.80 | 398,115 | +0.35(+1.80%) |
Sep 09, 2015 | 19.78 | 19.88 | 19.43 | 19.45 | 232,065 | -0.10(-0.51%) |
Sep 08, 2015 | 19.22 | 19.62 | 19.07 | 19.55 | 323,212 | +0.59(+3.11%) |
Sep 04, 2015 | 19.05 | 18.96 | 18.96 | 18.96 | 172,700 | -0.39(-2.02%) |
Sep 03, 2015 | 19.46 | 19.75 | 19.29 | 19.35 | 289,081 | +0.04(+0.21%) |
Sep 02, 2015 | 19.08 | 19.31 | 18.90 | 19.31 | 421,863 | +0.47(+2.49%) |
Sep 01, 2015 | 18.91 | 19.25 | 18.72 | 18.84 | 602,501 | -0.40(-2.08%) |
Aug 31, 2015 | 19.36 | 19.73 | 19.22 | 19.24 | 556,893 | -0.27(-1.38%) |
Aug 28, 2015 | 19.28 | 19.70 | 19.02 | 19.51 | 396,826 | +0.14(+0.72%) |
Aug 27, 2015 | 19.23 | 19.65 | 19.08 | 19.37 | 595,753 | +0.29(+1.52%) |
Aug 26, 2015 | 18.74 | 19.12 | 18.44 | 19.08 | 447,025 | +0.77(+4.21%) |
Aug 25, 2015 | 19.19 | 19.40 | 18.30 | 18.31 | 659,611 | -0.17(-0.92%) |
Aug 24, 2015 | 18.02 | 19.21 | 17.55 | 18.48 | 943,707 | -0.84(-4.35%) |
Aug 21, 2015 | 19.48 | 19.99 | 19.29 | 19.32 | 564,792 | -0.79(-3.93%) |
Aug 20, 2015 | 20.21 | 20.71 | 20.01 | 20.11 | 524,634 | -0.35(-1.71%) |
Aug 19, 2015 | 20.66 | 20.82 | 20.30 | 20.46 | 533,364 | -0.38(-1.82%) |
Aug 18, 2015 | 21.34 | 21.39 | 20.80 | 20.84 | 307,241 | -0.56(-2.62%) |
Aug 17, 2015 | 21.19 | 21.45 | 21.08 | 21.40 | 427,571 | +0.05(+0.23%) |
Aug 14, 2015 | 21.02 | 21.38 | 21.00 | 21.35 | 267,732 | +0.23(+1.09%) |
Aug 13, 2015 | 21.33 | 21.64 | 21.08 | 21.12 | 290,863 | -0.18(-0.85%) |
Aug 12, 2015 | 21.59 | 21.78 | 21.00 | 21.30 | 476,767 | -0.29(-1.34%) |
Aug 11, 2015 | 21.22 | 22.12 | 21.01 | 21.59 | 954,872 | +0.21(+0.98%) |
Aug 10, 2015 | 20.91 | 21.39 | 20.85 | 21.38 | 507,714 | +0.39(+1.86%) |
Aug 07, 2015 | 20.92 | 21.28 | 20.88 | 20.99 | 463,167 | -0.10(-0.47%) |
Aug 06, 2015 | 21.23 | 21.37 | 20.92 | 21.09 | 569,973 | -0.05(-0.24%) |
Aug 05, 2015 | 21.18 | 21.55 | 20.97 | 21.14 | 596,614 | +0.17(+0.81%) |
Aug 04, 2015 | 21.24 | 21.38 | 20.92 | 20.97 | 434,896 | -0.22(-1.04%) |
Aug 03, 2015 | 21.63 | 21.82 | 21.07 | 21.19 | 1,054,742 | -0.88(-3.99%) |
Jul 31, 2015 | 21.89 | 22.41 | 21.81 | 22.07 | 683,855 | +0.25(+1.15%) |
Jul 30, 2015 | 21.62 | 22.08 | 21.10 | 21.82 | 531,349 | -0.08(-0.37%) |
Jul 29, 2015 | 21.56 | 21.95 | 21.49 | 21.90 | 1,091,704 | +0.41(+1.91%) |
Jul 28, 2015 | 21.60 | 21.63 | 20.99 | 21.49 | 1,342,690 | +0.07(+0.33%) |
Jul 27, 2015 | 20.95 | 21.81 | 20.88 | 21.42 | 931,799 | +0.19(+0.89%) |
Jul 24, 2015 | 21.56 | 21.78 | 21.22 | 21.23 | 1,109,011 | -0.31(-1.44%) |
Jul 23, 2015 | 21.70 | 22.05 | 21.47 | 21.54 | 901,986 | +0.02(+0.09%) |
Jul 22, 2015 | 20.99 | 21.67 | 20.95 | 21.52 | 1,078,478 | +0.24(+1.13%) |
Jul 21, 2015 | 21.50 | 21.52 | 20.46 | 21.28 | 3,187,195 | +2.25(+11.82%) |
Jul 20, 2015 | 18.94 | 19.14 | 18.79 | 19.03 | 749,634 | +0.10(+0.53%) |
Jul 17, 2015 | 18.87 | 19.11 | 18.75 | 18.93 | 493,777 | +0.11(+0.58%) |
Jul 16, 2015 | 18.94 | 19.11 | 18.65 | 18.82 | 440,120 | +0.13(+0.70%) |
Jul 15, 2015 | 19.07 | 19.14 | 18.57 | 18.69 | 621,351 | -0.55(-2.86%) |
Jul 14, 2015 | 18.67 | 19.39 | 18.51 | 19.24 | 589,676 | +0.64(+3.44%) |
Jul 13, 2015 | 18.74 | 18.76 | 18.19 | 18.60 | 623,812 | -0.02(-0.11%) |
Jul 10, 2015 | 18.78 | 18.96 | 18.40 | 18.62 | 641,589 | +0.26(+1.42%) |
Jul 09, 2015 | 19.12 | 19.20 | 18.34 | 18.36 | 813,422 | -0.55(-2.91%) |
Jul 08, 2015 | 18.90 | 19.08 | 18.73 | 18.91 | 663,781 | -0.20(-1.05%) |
Jul 07, 2015 | 19.41 | 19.50 | 18.76 | 19.11 | 592,506 | -0.35(-1.80%) |
Jul 06, 2015 | 19.62 | 19.83 | 19.24 | 19.46 | 825,628 | -0.48(-2.41%) |
Jul 02, 2015 | 20.20 | 19.94 | 19.94 | 19.94 | 413,700 | -0.26(-1.29%) |