Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 20.50 | 20.67 | 20.30 | 20.58 | 21,146 | +0.19(+0.93%) |
Sep 29, 2015 | 20.30 | 20.55 | 20.26 | 20.39 | 28,992 | +0.22(+1.09%) |
Sep 28, 2015 | 20.31 | 20.43 | 20.11 | 20.17 | 22,220 | -0.51(-2.47%) |
Sep 25, 2015 | 20.83 | 20.96 | 20.56 | 20.68 | 11,453 | +0.06(+0.29%) |
Sep 24, 2015 | 20.19 | 20.62 | 20.17 | 20.62 | 42,723 | +0.18(+0.88%) |
Sep 23, 2015 | 21.13 | 21.37 | 20.38 | 20.44 | 39,921 | -0.54(-2.57%) |
Sep 22, 2015 | 20.71 | 21.03 | 20.64 | 20.98 | 8,508 | -0.04(-0.20%) |
Sep 21, 2015 | 20.84 | 21.13 | 20.75 | 21.02 | 19,112 | +0.56(+2.74%) |
Sep 18, 2015 | 20.71 | 20.84 | 20.30 | 20.46 | 36,764 | -0.68(-3.22%) |
Sep 17, 2015 | 21.50 | 21.50 | 21.10 | 21.14 | 13,087 | -0.23(-1.08%) |
Sep 16, 2015 | 20.88 | 21.46 | 20.78 | 21.37 | 206,347 | +0.84(+4.09%) |
Sep 15, 2015 | 20.34 | 20.53 | 20.29 | 20.53 | 42,941 | +0.32(+1.58%) |
Sep 14, 2015 | 20.44 | 20.44 | 20.17 | 20.21 | 11,790 | -0.52(-2.51%) |
Sep 11, 2015 | 20.67 | 20.89 | 20.48 | 20.73 | 24,556 | -0.27(-1.29%) |
Sep 10, 2015 | 20.54 | 21.14 | 20.54 | 21.00 | 27,664 | +0.45(+2.19%) |
Sep 09, 2015 | 21.13 | 21.13 | 20.50 | 20.55 | 30,743 | -0.62(-2.93%) |
Sep 08, 2015 | 20.93 | 21.29 | 20.51 | 21.17 | 31,741 | +0.09(+0.43%) |
Sep 04, 2015 | 21.30 | 21.08 | 21.08 | 21.08 | 46,300 | -0.40(-1.86%) |
Sep 03, 2015 | 21.96 | 22.00 | 21.16 | 21.48 | 34,838 | +0.24(+1.13%) |
Sep 02, 2015 | 21.26 | 21.40 | 20.14 | 21.24 | 333,306 | +0.44(+2.12%) |
Sep 01, 2015 | 21.69 | 21.90 | 20.70 | 20.80 | 129,838 | -1.57(-7.02%) |
Aug 31, 2015 | 20.90 | 22.74 | 20.47 | 22.37 | 249,165 | +1.26(+5.97%) |
Aug 28, 2015 | 19.93 | 21.40 | 19.93 | 21.11 | 197,626 | +1.03(+5.11%) |
Aug 27, 2015 | 18.92 | 20.13 | 18.92 | 20.08 | 210,710 | +1.63(+8.86%) |
Aug 26, 2015 | 18.48 | 18.59 | 18.30 | 18.45 | 175,219 | +0.20(+1.10%) |
Aug 25, 2015 | 18.62 | 18.64 | 18.20 | 18.25 | 97,341 | +0.28(+1.56%) |
Aug 24, 2015 | 18.15 | 18.54 | 17.87 | 17.97 | 175,175 | -0.96(-5.07%) |
Aug 21, 2015 | 19.28 | 19.33 | 18.79 | 18.93 | 153,864 | -0.29(-1.51%) |
Aug 20, 2015 | 19.54 | 19.70 | 19.19 | 19.22 | 496,309 | -0.30(-1.54%) |
Aug 19, 2015 | 20.25 | 20.25 | 19.50 | 19.52 | 75,723 | -0.76(-3.75%) |
Aug 18, 2015 | 20.32 | 20.50 | 20.20 | 20.28 | 66,209 | -0.05(-0.25%) |
Aug 17, 2015 | 20.58 | 20.66 | 20.33 | 20.33 | 27,388 | -0.13(-0.64%) |
Aug 14, 2015 | 20.72 | 20.75 | 20.46 | 20.46 | 32,171 | -0.16(-0.78%) |
Aug 13, 2015 | 20.78 | 20.78 | 20.51 | 20.62 | 52,941 | -0.30(-1.43%) |
Aug 12, 2015 | 20.82 | 21.28 | 20.67 | 20.92 | 60,111 | +0.10(+0.48%) |
Aug 11, 2015 | 20.80 | 20.89 | 20.63 | 20.82 | 102,105 | -0.42(-1.98%) |
Aug 10, 2015 | 20.73 | 21.36 | 20.72 | 21.24 | 141,342 | +0.52(+2.51%) |
Aug 07, 2015 | 20.86 | 20.94 | 20.66 | 20.72 | 167,602 | -0.32(-1.52%) |
Aug 06, 2015 | 20.96 | 21.08 | 20.80 | 21.04 | 466,148 | -0.12(-0.57%) |
Aug 05, 2015 | 21.49 | 21.75 | 20.98 | 21.16 | 53,868 | -0.23(-1.08%) |
Aug 04, 2015 | 21.42 | 21.50 | 21.22 | 21.39 | 33,377 | +0.14(+0.66%) |
Aug 03, 2015 | 21.49 | 21.73 | 21.14 | 21.25 | 160,918 | -0.68(-3.10%) |
Jul 31, 2015 | 22.54 | 22.54 | 21.85 | 21.93 | 82,130 | -0.56(-2.49%) |
Jul 30, 2015 | 22.54 | 22.75 | 22.48 | 22.49 | 13,794 | -0.10(-0.44%) |
Jul 29, 2015 | 22.10 | 22.85 | 22.10 | 22.59 | 39,654 | +0.39(+1.76%) |
Jul 28, 2015 | 22.00 | 22.49 | 21.98 | 22.20 | 64,016 | +0.21(+0.95%) |
Jul 27, 2015 | 22.13 | 22.25 | 21.95 | 21.99 | 45,843 | -0.40(-1.79%) |
Jul 24, 2015 | 22.53 | 22.54 | 22.25 | 22.39 | 143,851 | -0.15(-0.67%) |
Jul 23, 2015 | 22.88 | 22.97 | 22.43 | 22.54 | 39,122 | -0.26(-1.14%) |
Jul 22, 2015 | 23.19 | 23.34 | 22.75 | 22.80 | 52,597 | -0.68(-2.90%) |
Jul 21, 2015 | 23.33 | 23.58 | 23.32 | 23.48 | 10,541 | +0.32(+1.38%) |
Jul 20, 2015 | 23.29 | 23.35 | 23.13 | 23.16 | 22,202 | -0.26(-1.11%) |
Jul 17, 2015 | 23.44 | 23.46 | 23.15 | 23.42 | 21,941 | -0.08(-0.34%) |
Jul 16, 2015 | 23.82 | 23.88 | 23.44 | 23.50 | 44,292 | -0.18(-0.76%) |
Jul 15, 2015 | 23.97 | 24.23 | 23.62 | 23.68 | 49,136 | -0.65(-2.67%) |
Jul 14, 2015 | 23.89 | 24.50 | 23.89 | 24.33 | 31,436 | +0.15(+0.62%) |
Jul 13, 2015 | 24.00 | 24.51 | 23.95 | 24.18 | 48,511 | -0.16(-0.66%) |
Jul 10, 2015 | 24.23 | 24.36 | 24.01 | 24.34 | 20,963 | +0.05(+0.21%) |
Jul 09, 2015 | 24.33 | 24.42 | 24.03 | 24.29 | 28,760 | +0.43(+1.80%) |
Jul 08, 2015 | 24.01 | 24.17 | 23.45 | 23.86 | 121,719 | -0.32(-1.32%) |
Jul 07, 2015 | 23.94 | 24.35 | 23.16 | 24.18 | 133,614 | +0.09(+0.37%) |
Jul 06, 2015 | 24.99 | 24.99 | 23.92 | 24.09 | 120,789 | -1.63(-6.33%) |
Jul 02, 2015 | 26.02 | 25.72 | 25.72 | 25.72 | 18,500 | -0.16(-0.63%) |