Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 23.45 | 23.54 | 23.39 | 23.54 | 39,079 | +0.19(+0.81%) |
Sep 29, 2015 | 23.43 | 23.49 | 23.32 | 23.35 | 31,379 | -0.06(-0.26%) |
Sep 28, 2015 | 23.57 | 23.59 | 23.39 | 23.41 | 22,374 | -0.28(-1.18%) |
Sep 25, 2015 | 23.87 | 23.87 | 23.64 | 23.69 | 196,641 | -0.06(-0.25%) |
Sep 24, 2015 | 23.82 | 23.82 | 23.67 | 23.75 | 21,819 | +0.00(+0.00%) |
Sep 23, 2015 | 23.79 | 23.84 | 23.73 | 23.75 | 30,301 | -0.03(-0.13%) |
Sep 22, 2015 | 23.75 | 23.87 | 23.75 | 23.78 | 18,445 | -0.11(-0.46%) |
Sep 21, 2015 | 23.94 | 23.98 | 23.88 | 23.89 | 23,042 | -0.02(-0.08%) |
Sep 18, 2015 | 23.84 | 24.03 | 23.84 | 23.91 | 54,054 | -0.08(-0.33%) |
Sep 17, 2015 | 23.83 | 24.11 | 23.80 | 23.99 | 30,379 | +0.13(+0.54%) |
Sep 16, 2015 | 23.76 | 23.91 | 23.76 | 23.86 | 35,606 | +0.08(+0.34%) |
Sep 15, 2015 | 23.76 | 23.83 | 23.75 | 23.78 | 28,784 | +0.00(+0.00%) |
Sep 14, 2015 | 23.74 | 23.83 | 23.74 | 23.78 | 41,260 | -0.03(-0.13%) |
Sep 11, 2015 | 23.71 | 23.82 | 23.70 | 23.81 | 37,554 | +0.08(+0.34%) |
Sep 10, 2015 | 23.78 | 23.79 | 23.68 | 23.73 | 22,243 | +0.04(+0.17%) |
Sep 09, 2015 | 23.90 | 23.90 | 23.69 | 23.69 | 38,072 | -0.15(-0.63%) |
Sep 08, 2015 | 23.76 | 23.84 | 23.76 | 23.84 | 14,555 | +0.12(+0.51%) |
Sep 04, 2015 | 23.77 | 23.72 | 23.72 | 23.72 | 22,600 | -0.10(-0.42%) |
Sep 03, 2015 | 23.89 | 23.89 | 23.76 | 23.82 | 34,600 | +0.11(+0.46%) |
Sep 02, 2015 | 23.84 | 23.84 | 23.65 | 23.71 | 55,312 | +0.02(+0.08%) |
Sep 01, 2015 | 23.55 | 23.81 | 23.55 | 23.69 | 54,699 | -0.17(-0.71%) |
Aug 31, 2015 | 23.85 | 23.94 | 23.84 | 23.86 | 50,382 | -0.13(-0.54%) |
Aug 28, 2015 | 23.89 | 24.03 | 23.89 | 23.99 | 37,057 | +0.03(+0.13%) |
Aug 27, 2015 | 23.95 | 24.05 | 23.75 | 23.96 | 61,033 | +0.23(+0.97%) |
Aug 26, 2015 | 23.67 | 23.75 | 23.56 | 23.73 | 44,647 | +0.08(+0.33%) |
Aug 25, 2015 | 23.66 | 23.84 | 23.56 | 23.65 | 134,273 | +0.03(+0.13%) |
Aug 24, 2015 | 21.40 | 23.28 | 17.69 | 23.62 | 409,690 | -0.41(-1.71%) |
Aug 21, 2015 | 24.20 | 24.32 | 24.03 | 24.03 | 85,305 | -0.22(-0.91%) |
Aug 20, 2015 | 24.23 | 24.34 | 24.20 | 24.25 | 42,428 | -0.13(-0.53%) |
Aug 19, 2015 | 24.38 | 24.40 | 24.26 | 24.38 | 58,064 | +0.03(+0.12%) |
Aug 18, 2015 | 24.31 | 24.42 | 24.31 | 24.35 | 49,552 | -0.08(-0.33%) |
Aug 17, 2015 | 24.40 | 24.47 | 24.30 | 24.43 | 16,595 | +0.02(+0.08%) |
Aug 14, 2015 | 24.33 | 24.44 | 24.33 | 24.41 | 22,236 | +0.04(+0.16%) |
Aug 13, 2015 | 24.41 | 24.42 | 24.32 | 24.37 | 26,632 | -0.04(-0.16%) |
Aug 12, 2015 | 24.47 | 24.47 | 24.28 | 24.41 | 33,562 | +0.03(+0.12%) |
Aug 11, 2015 | 24.27 | 24.43 | 24.27 | 24.38 | 29,657 | -0.03(-0.12%) |
Aug 10, 2015 | 24.45 | 24.47 | 24.36 | 24.41 | 49,497 | -0.01(-0.04%) |
Aug 07, 2015 | 24.46 | 24.46 | 24.34 | 24.42 | 37,112 | +0.05(+0.21%) |
Aug 06, 2015 | 24.43 | 24.45 | 24.34 | 24.37 | 43,407 | -0.07(-0.29%) |
Aug 05, 2015 | 24.64 | 24.64 | 24.43 | 24.44 | 46,768 | -0.09(-0.37%) |
Aug 04, 2015 | 24.69 | 24.69 | 24.49 | 24.53 | 28,985 | -0.07(-0.30%) |
Aug 03, 2015 | 24.70 | 24.70 | 24.53 | 24.61 | 22,378 | -0.02(-0.10%) |
Jul 31, 2015 | 24.52 | 24.72 | 24.52 | 24.63 | 19,932 | +0.04(+0.16%) |
Jul 30, 2015 | 24.46 | 24.64 | 24.46 | 24.59 | 27,351 | +0.04(+0.18%) |
Jul 29, 2015 | 24.42 | 24.60 | 24.41 | 24.55 | 40,902 | +0.05(+0.19%) |
Jul 28, 2015 | 24.49 | 24.50 | 24.38 | 24.50 | 44,262 | +0.14(+0.57%) |
Jul 27, 2015 | 24.35 | 24.42 | 24.35 | 24.36 | 67,505 | -0.06(-0.25%) |
Jul 24, 2015 | 24.57 | 24.57 | 24.40 | 24.42 | 50,514 | -0.09(-0.37%) |
Jul 23, 2015 | 24.47 | 24.56 | 24.47 | 24.51 | 29,651 | -0.04(-0.16%) |
Jul 22, 2015 | 24.67 | 24.67 | 24.51 | 24.55 | 44,322 | -0.08(-0.32%) |
Jul 21, 2015 | 24.57 | 24.68 | 24.57 | 24.63 | 39,721 | -0.01(-0.04%) |
Jul 20, 2015 | 24.76 | 24.76 | 24.61 | 24.64 | 47,390 | -0.04(-0.16%) |
Jul 17, 2015 | 24.63 | 24.75 | 24.63 | 24.68 | 73,887 | -0.07(-0.28%) |
Jul 16, 2015 | 24.61 | 24.76 | 24.61 | 24.75 | 222,627 | +0.10(+0.41%) |
Jul 15, 2015 | 24.55 | 24.70 | 24.55 | 24.65 | 37,016 | +0.03(+0.12%) |
Jul 14, 2015 | 24.61 | 24.64 | 24.56 | 24.62 | 29,662 | +0.06(+0.24%) |
Jul 13, 2015 | 25.18 | 25.18 | 24.38 | 24.56 | 47,645 | -0.02(-0.08%) |
Jul 10, 2015 | 24.53 | 24.65 | 24.50 | 24.58 | 274,945 | +0.05(+0.20%) |
Jul 09, 2015 | 24.76 | 24.76 | 24.48 | 24.53 | 40,329 | -0.05(-0.20%) |
Jul 08, 2015 | 24.56 | 24.72 | 24.55 | 24.58 | 38,637 | -0.09(-0.38%) |
Jul 07, 2015 | 24.57 | 24.69 | 24.53 | 24.67 | 64,554 | +0.14(+0.59%) |
Jul 06, 2015 | 24.41 | 24.57 | 24.41 | 24.53 | 47,855 | -0.02(-0.08%) |
Jul 02, 2015 | 24.55 | 24.55 | 24.55 | 24.55 | 69,200 | -0.13(-0.53%) |