Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 19.39 | 19.53 | 18.61 | 19.14 | 378,957 | +0.01(+0.04%) |
Sep 29, 2015 | 18.97 | 19.31 | 18.97 | 19.14 | 152,940 | +0.12(+0.62%) |
Sep 28, 2015 | 19.20 | 19.37 | 18.94 | 19.02 | 316,677 | -0.34(-1.76%) |
Sep 25, 2015 | 19.57 | 19.66 | 19.26 | 19.36 | 221,290 | -0.12(-0.61%) |
Sep 24, 2015 | 19.45 | 19.57 | 19.36 | 19.48 | 188,368 | -0.08(-0.42%) |
Sep 23, 2015 | 19.66 | 19.80 | 19.43 | 19.56 | 154,960 | -0.03(-0.15%) |
Sep 22, 2015 | 20.25 | 20.25 | 19.51 | 19.59 | 141,714 | -0.88(-4.31%) |
Sep 21, 2015 | 20.00 | 20.76 | 19.96 | 20.47 | 264,329 | +0.65(+3.29%) |
Sep 18, 2015 | 20.02 | 20.44 | 19.75 | 19.82 | 483,239 | -0.56(-2.73%) |
Sep 17, 2015 | 20.09 | 20.63 | 19.99 | 20.37 | 195,689 | +0.21(+1.07%) |
Sep 16, 2015 | 20.51 | 20.51 | 20.06 | 20.16 | 156,407 | -0.33(-1.59%) |
Sep 15, 2015 | 20.24 | 20.63 | 20.21 | 20.49 | 215,951 | +0.21(+1.06%) |
Sep 14, 2015 | 20.18 | 20.44 | 20.11 | 20.27 | 170,091 | +0.10(+0.50%) |
Sep 11, 2015 | 20.24 | 20.54 | 20.07 | 20.17 | 220,885 | -0.14(-0.69%) |
Sep 10, 2015 | 19.99 | 20.68 | 19.96 | 20.31 | 216,325 | +0.27(+1.32%) |
Sep 09, 2015 | 20.49 | 20.56 | 20.03 | 20.05 | 217,860 | -0.32(-1.59%) |
Sep 08, 2015 | 20.58 | 20.58 | 20.22 | 20.37 | 182,562 | +0.14(+0.69%) |
Sep 04, 2015 | 20.02 | 20.23 | 20.23 | 20.23 | 161,476 | -0.07(-0.36%) |
Sep 03, 2015 | 20.48 | 20.64 | 20.22 | 20.30 | 235,200 | -0.14(-0.69%) |
Sep 02, 2015 | 20.55 | 20.55 | 19.93 | 20.44 | 436,262 | +0.12(+0.58%) |
Sep 01, 2015 | 20.56 | 20.99 | 20.19 | 20.33 | 291,556 | -0.53(-2.54%) |
Aug 31, 2015 | 21.17 | 21.17 | 20.79 | 20.86 | 270,003 | -0.42(-1.97%) |
Aug 28, 2015 | 21.09 | 21.45 | 20.89 | 21.28 | 348,247 | +0.06(+0.28%) |
Aug 27, 2015 | 22.42 | 22.49 | 20.67 | 21.22 | 586,680 | -1.03(-4.64%) |
Aug 26, 2015 | 21.92 | 22.45 | 21.58 | 22.25 | 306,734 | +0.85(+4.00%) |
Aug 25, 2015 | 22.10 | 22.45 | 21.38 | 21.39 | 249,543 | +0.04(+0.21%) |
Aug 24, 2015 | 21.05 | 22.02 | 20.21 | 21.35 | 467,309 | -0.96(-4.29%) |
Aug 21, 2015 | 23.51 | 23.54 | 22.26 | 22.31 | 415,689 | -1.70(-7.09%) |
Aug 20, 2015 | 23.36 | 24.94 | 22.91 | 24.01 | 328,116 | +0.01(+0.06%) |
Aug 19, 2015 | 24.31 | 24.32 | 23.58 | 24.00 | 124,138 | -0.47(-1.93%) |
Aug 18, 2015 | 24.79 | 24.86 | 24.31 | 24.47 | 126,683 | -0.26(-1.06%) |
Aug 17, 2015 | 24.64 | 24.94 | 24.45 | 24.73 | 182,050 | -0.02(-0.07%) |
Aug 14, 2015 | 23.93 | 24.81 | 23.93 | 24.75 | 120,829 | +0.70(+2.91%) |
Aug 13, 2015 | 24.04 | 24.32 | 23.90 | 24.05 | 161,784 | +0.00(+0.00%) |
Aug 12, 2015 | 23.83 | 24.14 | 23.43 | 24.05 | 105,406 | +0.00(+0.00%) |
Aug 11, 2015 | 23.86 | 24.31 | 23.84 | 24.05 | 154,524 | -0.05(-0.21%) |
Aug 10, 2015 | 24.17 | 24.42 | 23.98 | 24.10 | 173,903 | +0.05(+0.21%) |
Aug 07, 2015 | 24.25 | 24.36 | 23.81 | 24.05 | 177,803 | -0.36(-1.48%) |
Aug 06, 2015 | 24.36 | 24.43 | 24.16 | 24.41 | 360,236 | +0.13(+0.55%) |
Aug 05, 2015 | 24.27 | 24.50 | 24.15 | 24.28 | 144,266 | +0.13(+0.55%) |
Aug 04, 2015 | 24.14 | 24.44 | 23.89 | 24.14 | 186,673 | +0.02(+0.09%) |
Aug 03, 2015 | 23.68 | 24.16 | 23.67 | 24.12 | 226,189 | +0.38(+1.61%) |
Jul 31, 2015 | 23.96 | 23.96 | 23.55 | 23.74 | 215,582 | -0.19(-0.80%) |
Jul 30, 2015 | 23.12 | 24.06 | 23.04 | 23.93 | 320,468 | +0.65(+2.79%) |
Jul 29, 2015 | 22.68 | 23.38 | 22.68 | 23.28 | 158,066 | +0.50(+2.20%) |
Jul 28, 2015 | 22.59 | 22.82 | 22.26 | 22.78 | 136,753 | +0.24(+1.05%) |
Jul 27, 2015 | 22.59 | 22.70 | 22.34 | 22.54 | 121,065 | -0.12(-0.52%) |
Jul 24, 2015 | 22.87 | 22.97 | 22.65 | 22.66 | 145,641 | -0.30(-1.32%) |
Jul 23, 2015 | 23.46 | 23.46 | 22.84 | 22.96 | 173,774 | -0.43(-1.86%) |
Jul 22, 2015 | 23.16 | 23.49 | 23.16 | 23.40 | 111,391 | +0.07(+0.32%) |
Jul 21, 2015 | 23.55 | 23.72 | 23.09 | 23.32 | 255,028 | -0.29(-1.25%) |
Jul 20, 2015 | 24.17 | 24.17 | 23.52 | 23.62 | 211,140 | -0.46(-1.93%) |
Jul 17, 2015 | 24.32 | 24.32 | 23.89 | 24.08 | 128,585 | -0.20(-0.82%) |
Jul 16, 2015 | 24.37 | 24.37 | 24.09 | 24.28 | 208,501 | +0.15(+0.61%) |
Jul 15, 2015 | 24.39 | 24.45 | 23.97 | 24.14 | 179,035 | -0.21(-0.88%) |
Jul 14, 2015 | 24.25 | 24.45 | 24.09 | 24.35 | 193,120 | +0.12(+0.49%) |
Jul 13, 2015 | 24.16 | 24.29 | 23.96 | 24.23 | 151,982 | +0.32(+1.33%) |
Jul 10, 2015 | 23.77 | 23.98 | 23.65 | 23.91 | 132,861 | +0.50(+2.14%) |
Jul 09, 2015 | 23.60 | 23.73 | 23.35 | 23.41 | 187,015 | +0.07(+0.28%) |
Jul 08, 2015 | 23.49 | 23.58 | 23.20 | 23.35 | 256,867 | -0.33(-1.40%) |
Jul 07, 2015 | 23.77 | 23.82 | 23.18 | 23.68 | 233,287 | -0.01(-0.06%) |
Jul 06, 2015 | 23.60 | 24.00 | 23.60 | 23.69 | 255,781 | -0.18(-0.74%) |
Jul 02, 2015 | 24.02 | 23.87 | 23.87 | 23.87 | 202,727 | -0.09(-0.37%) |