Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 19.64 | 19.96 | 19.49 | 19.89 | 1,357,678 | +0.45(+2.32%) |
Sep 29, 2015 | 19.52 | 19.79 | 19.40 | 19.44 | 1,300,989 | -0.05(-0.26%) |
Sep 28, 2015 | 19.57 | 19.61 | 19.40 | 19.49 | 1,239,041 | -0.23(-1.17%) |
Sep 25, 2015 | 19.55 | 19.91 | 19.32 | 19.72 | 862,788 | +0.28(+1.43%) |
Sep 24, 2015 | 19.70 | 19.71 | 19.20 | 19.45 | 1,837,468 | -0.47(-2.34%) |
Sep 23, 2015 | 20.30 | 20.36 | 19.89 | 19.91 | 879,700 | -0.28(-1.40%) |
Sep 22, 2015 | 20.55 | 20.65 | 20.15 | 20.19 | 1,196,022 | -0.57(-2.76%) |
Sep 21, 2015 | 20.56 | 20.83 | 20.41 | 20.77 | 1,210,966 | +0.34(+1.69%) |
Sep 18, 2015 | 20.61 | 20.65 | 20.30 | 20.42 | 2,492,837 | -0.45(-2.16%) |
Sep 17, 2015 | 20.95 | 21.24 | 20.80 | 20.87 | 977,426 | -0.14(-0.68%) |
Sep 16, 2015 | 20.77 | 21.04 | 20.71 | 21.02 | 726,566 | +0.26(+1.23%) |
Sep 15, 2015 | 20.38 | 20.78 | 20.22 | 20.76 | 1,050,015 | +0.36(+1.79%) |
Sep 14, 2015 | 20.59 | 20.61 | 20.31 | 20.39 | 966,609 | -0.22(-1.07%) |
Sep 11, 2015 | 20.48 | 20.64 | 20.42 | 20.61 | 637,004 | +0.04(+0.19%) |
Sep 10, 2015 | 20.79 | 20.85 | 20.49 | 20.58 | 1,070,640 | -0.03(-0.16%) |
Sep 09, 2015 | 20.64 | 20.79 | 20.55 | 20.61 | 1,168,547 | +0.04(+0.22%) |
Sep 08, 2015 | 20.43 | 20.61 | 20.29 | 20.56 | 807,313 | +0.46(+2.27%) |
Sep 04, 2015 | 19.78 | 20.11 | 20.11 | 20.11 | 1,869,401 | +0.07(+0.34%) |
Sep 03, 2015 | 19.84 | 20.13 | 19.70 | 20.04 | 781,674 | +0.22(+1.09%) |
Sep 02, 2015 | 19.87 | 19.88 | 19.57 | 19.82 | 932,941 | +0.26(+1.32%) |
Sep 01, 2015 | 20.17 | 20.17 | 19.55 | 19.56 | 2,128,469 | -0.91(-4.45%) |
Aug 31, 2015 | 20.20 | 20.49 | 20.01 | 20.47 | 1,180,516 | +0.18(+0.89%) |
Aug 28, 2015 | 20.04 | 20.34 | 20.04 | 20.29 | 948,788 | +0.20(+0.99%) |
Aug 27, 2015 | 19.78 | 20.10 | 19.71 | 20.09 | 1,093,246 | +0.56(+2.86%) |
Aug 26, 2015 | 19.58 | 19.59 | 19.20 | 19.54 | 1,573,528 | +0.31(+1.59%) |
Aug 25, 2015 | 19.72 | 19.74 | 19.20 | 19.23 | 1,728,350 | +0.00(+0.02%) |
Aug 24, 2015 | 19.04 | 19.80 | 18.83 | 19.23 | 2,250,762 | -0.78(-3.92%) |
Aug 21, 2015 | 20.41 | 20.51 | 20.00 | 20.01 | 1,369,491 | -0.55(-2.68%) |
Aug 20, 2015 | 20.81 | 20.87 | 20.47 | 20.56 | 1,214,568 | -0.39(-1.86%) |
Aug 19, 2015 | 21.29 | 21.29 | 20.93 | 20.95 | 795,385 | -0.44(-2.07%) |
Aug 18, 2015 | 21.47 | 21.59 | 21.39 | 21.39 | 362,787 | -0.11(-0.50%) |
Aug 17, 2015 | 21.28 | 21.56 | 21.18 | 21.50 | 618,853 | +0.12(+0.58%) |
Aug 14, 2015 | 21.36 | 21.52 | 21.26 | 21.38 | 799,560 | -0.03(-0.15%) |
Aug 13, 2015 | 21.39 | 21.50 | 21.28 | 21.41 | 408,889 | -0.04(-0.18%) |
Aug 12, 2015 | 21.16 | 21.45 | 21.02 | 21.45 | 593,181 | +0.17(+0.80%) |
Aug 11, 2015 | 21.34 | 21.49 | 21.18 | 21.28 | 568,085 | -0.30(-1.39%) |
Aug 10, 2015 | 21.37 | 21.59 | 21.26 | 21.58 | 640,425 | +0.39(+1.82%) |
Aug 07, 2015 | 21.13 | 21.27 | 21.06 | 21.19 | 521,619 | +0.01(+0.07%) |
Aug 06, 2015 | 21.37 | 21.45 | 21.15 | 21.18 | 615,392 | -0.16(-0.75%) |
Aug 05, 2015 | 21.29 | 21.58 | 21.02 | 21.34 | 1,225,121 | +0.16(+0.77%) |
Aug 04, 2015 | 21.22 | 21.45 | 21.10 | 21.18 | 972,429 | -0.04(-0.21%) |
Aug 03, 2015 | 21.18 | 21.26 | 20.93 | 21.22 | 1,098,054 | +0.00(+0.01%) |
Jul 31, 2015 | 21.29 | 21.45 | 21.15 | 21.22 | 1,033,717 | +0.02(+0.11%) |
Jul 30, 2015 | 21.03 | 21.30 | 20.99 | 21.19 | 1,102,050 | +0.07(+0.31%) |
Jul 29, 2015 | 20.82 | 21.14 | 20.69 | 21.13 | 1,202,212 | +0.31(+1.48%) |
Jul 28, 2015 | 20.79 | 20.89 | 20.69 | 20.82 | 1,602,947 | +0.18(+0.88%) |
Jul 27, 2015 | 20.49 | 20.68 | 20.47 | 20.64 | 1,409,817 | +0.03(+0.16%) |
Jul 24, 2015 | 20.85 | 21.03 | 20.58 | 20.61 | 1,436,164 | -0.17(-0.81%) |
Jul 23, 2015 | 20.70 | 21.81 | 20.70 | 20.77 | 3,767,730 | +0.96(+4.84%) |
Jul 22, 2015 | 19.85 | 19.97 | 19.76 | 19.82 | 1,063,911 | -0.07(-0.37%) |
Jul 21, 2015 | 19.93 | 20.07 | 19.79 | 19.89 | 1,743,877 | -0.06(-0.31%) |
Jul 20, 2015 | 19.44 | 20.00 | 19.44 | 19.95 | 1,584,971 | +0.46(+2.34%) |
Jul 17, 2015 | 19.81 | 19.85 | 19.47 | 19.50 | 1,294,213 | -0.36(-1.79%) |
Jul 16, 2015 | 20.03 | 20.14 | 19.82 | 19.85 | 1,080,320 | -0.03(-0.15%) |
Jul 15, 2015 | 20.30 | 20.37 | 19.84 | 19.88 | 1,491,316 | -0.68(-3.29%) |
Jul 14, 2015 | 20.55 | 20.65 | 20.48 | 20.56 | 1,034,998 | -0.04(-0.22%) |
Jul 13, 2015 | 20.46 | 20.62 | 20.37 | 20.60 | 1,228,045 | +0.25(+1.22%) |
Jul 10, 2015 | 20.51 | 20.51 | 20.24 | 20.35 | 946,559 | +0.04(+0.17%) |
Jul 09, 2015 | 20.68 | 20.94 | 20.32 | 20.32 | 970,474 | -0.21(-1.02%) |
Jul 08, 2015 | 20.84 | 20.96 | 20.44 | 20.53 | 1,231,894 | -0.45(-2.14%) |
Jul 07, 2015 | 20.89 | 21.03 | 20.69 | 20.98 | 692,660 | +0.06(+0.27%) |
Jul 06, 2015 | 20.87 | 21.04 | 20.80 | 20.92 | 763,828 | -0.09(-0.45%) |
Jul 02, 2015 | 21.12 | 21.02 | 21.02 | 21.02 | 542,550 | -0.06(-0.29%) |