Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 18.45 | 18.54 | 18.40 | 18.43 | 9,692 | +0.20(+1.11%) |
Sep 29, 2015 | 18.23 | 18.31 | 18.14 | 18.23 | 39,394 | +0.06(+0.34%) |
Sep 28, 2015 | 18.25 | 18.25 | 18.17 | 18.17 | 3,906 | -0.39(-2.10%) |
Sep 25, 2015 | 18.60 | 18.60 | 18.55 | 18.55 | 995 | +0.00(+0.01%) |
Sep 24, 2015 | 18.56 | 18.56 | 18.24 | 18.55 | 4,788 | -0.07(-0.38%) |
Sep 23, 2015 | 18.96 | 18.96 | 18.62 | 18.62 | 2,279 | -0.42(-2.18%) |
Sep 22, 2015 | 19.12 | 19.12 | 18.93 | 19.04 | 6,573 | -0.45(-2.31%) |
Sep 21, 2015 | 19.70 | 19.70 | 19.47 | 19.49 | 15,550 | -0.09(-0.44%) |
Sep 18, 2015 | 19.75 | 19.75 | 19.58 | 19.58 | 4,854 | -0.47(-2.34%) |
Sep 17, 2015 | 20.10 | 20.10 | 19.85 | 20.04 | 3,511 | +0.01(+0.03%) |
Sep 16, 2015 | 19.98 | 20.04 | 19.98 | 20.04 | 943 | +0.19(+0.96%) |
Sep 15, 2015 | 19.71 | 19.85 | 19.71 | 19.85 | 1,405 | +0.06(+0.30%) |
Sep 14, 2015 | 19.89 | 19.89 | 19.79 | 19.79 | 6,779 | -0.11(-0.53%) |
Sep 11, 2015 | 19.92 | 19.92 | 19.82 | 19.89 | 11,571 | -0.06(-0.32%) |
Sep 10, 2015 | 19.95 | 20.00 | 19.93 | 19.96 | 7,820 | +0.05(+0.26%) |
Sep 09, 2015 | 19.94 | 19.94 | 19.91 | 19.91 | 398 | -0.21(-1.04%) |
Sep 08, 2015 | 19.99 | 20.12 | 19.99 | 20.12 | 3,106 | +0.24(+1.23%) |
Sep 04, 2015 | 19.91 | 19.87 | 19.87 | 19.87 | 26,200 | -0.24(-1.19%) |
Sep 03, 2015 | 20.01 | 20.18 | 20.01 | 20.11 | 38,235 | +0.19(+0.94%) |
Sep 02, 2015 | 19.92 | 19.93 | 19.78 | 19.93 | 12,260 | +0.03(+0.17%) |
Sep 01, 2015 | 19.85 | 19.98 | 19.85 | 19.89 | 9,198 | -0.49(-2.42%) |
Aug 31, 2015 | 20.31 | 20.44 | 20.24 | 20.38 | 4,233 | +0.06(+0.28%) |
Aug 28, 2015 | 20.35 | 20.35 | 20.30 | 20.33 | 6,889 | -0.10(-0.49%) |
Aug 27, 2015 | 20.19 | 20.53 | 20.16 | 20.43 | 9,428 | +0.53(+2.67%) |
Aug 26, 2015 | 20.18 | 20.18 | 19.67 | 19.90 | 5,017 | +0.16(+0.81%) |
Aug 25, 2015 | 20.64 | 20.64 | 19.64 | 19.74 | 11,216 | -0.02(-0.12%) |
Aug 24, 2015 | 19.35 | 20.36 | 18.69 | 19.76 | 37,797 | -0.59(-2.89%) |
Aug 21, 2015 | 20.96 | 20.96 | 20.35 | 20.35 | 39,040 | -0.81(-3.82%) |
Aug 20, 2015 | 21.32 | 21.32 | 21.16 | 21.16 | 14,542 | -0.31(-1.43%) |
Aug 19, 2015 | 21.57 | 21.57 | 21.40 | 21.47 | 13,975 | -0.34(-1.56%) |
Aug 18, 2015 | 21.89 | 21.89 | 21.78 | 21.81 | 9,893 | -0.05(-0.23%) |
Aug 17, 2015 | 21.67 | 21.86 | 21.67 | 21.86 | 3,304 | +0.03(+0.16%) |
Aug 14, 2015 | 21.86 | 21.92 | 21.76 | 21.82 | 11,986 | +0.03(+0.12%) |
Aug 13, 2015 | 21.75 | 21.93 | 21.71 | 21.80 | 7,031 | -0.02(-0.08%) |
Aug 12, 2015 | 21.70 | 21.81 | 21.59 | 21.81 | 8,684 | +0.05(+0.23%) |
Aug 11, 2015 | 21.99 | 21.99 | 21.67 | 21.76 | 26,982 | -0.32(-1.46%) |
Aug 10, 2015 | 22.02 | 22.17 | 21.81 | 22.09 | 126,493 | +0.19(+0.85%) |
Aug 07, 2015 | 22.08 | 22.08 | 21.90 | 21.90 | 2,845 | -0.27(-1.22%) |
Aug 06, 2015 | 22.40 | 22.40 | 22.17 | 22.17 | 2,879 | -0.10(-0.46%) |
Aug 05, 2015 | 22.27 | 22.36 | 22.20 | 22.27 | 1,501 | +0.14(+0.62%) |
Aug 04, 2015 | 22.00 | 22.25 | 22.00 | 22.14 | 2,853 | +0.02(+0.08%) |
Aug 03, 2015 | 22.13 | 22.28 | 22.07 | 22.12 | 3,158 | +0.02(+0.07%) |
Jul 30, 2015 | 22.16 | 22.16 | 22.08 | 22.11 | 128 | -0.04(-0.19%) |
Jul 29, 2015 | 22.09 | 22.17 | 22.08 | 22.15 | 1,105 | +0.12(+0.54%) |
Jul 28, 2015 | 22.06 | 22.06 | 21.77 | 22.03 | 10,824 | +0.07(+0.33%) |
Jul 27, 2015 | 22.18 | 22.18 | 21.93 | 21.96 | 16,309 | -0.27(-1.20%) |
Jul 24, 2015 | 22.51 | 22.51 | 22.19 | 22.22 | 2,080 | -0.21(-0.95%) |
Jul 23, 2015 | 22.67 | 22.67 | 22.40 | 22.44 | 5,545 | -0.13(-0.57%) |
Jul 22, 2015 | 22.75 | 22.75 | 22.56 | 22.56 | 12,677 | -0.10(-0.45%) |
Jul 21, 2015 | 22.86 | 22.87 | 22.63 | 22.67 | 33,757 | -0.12(-0.52%) |
Jul 20, 2015 | 22.91 | 22.91 | 22.77 | 22.79 | 5,035 | -0.21(-0.92%) |
Jul 17, 2015 | 22.96 | 23.00 | 22.84 | 23.00 | 4,439 | +0.06(+0.26%) |
Jul 16, 2015 | 22.90 | 22.94 | 22.90 | 22.94 | 2,383 | +0.20(+0.86%) |
Jul 15, 2015 | 22.75 | 22.75 | 22.64 | 22.74 | 2,917 | +0.07(+0.29%) |
Jul 14, 2015 | 22.72 | 22.73 | 22.68 | 22.68 | 1,641 | +0.02(+0.08%) |
Jul 13, 2015 | 22.71 | 22.72 | 22.61 | 22.66 | 10,895 | -0.05(-0.22%) |
Jul 10, 2015 | 22.65 | 22.71 | 22.53 | 22.71 | 15,392 | +0.35(+1.56%) |
Jul 09, 2015 | 22.49 | 22.50 | 22.15 | 22.36 | 28,687 | +0.14(+0.65%) |
Jul 08, 2015 | 22.38 | 22.43 | 22.16 | 22.21 | 48,735 | -0.25(-1.13%) |
Jul 07, 2015 | 22.52 | 22.52 | 22.37 | 22.47 | 7,022 | -0.21(-0.90%) |
Jul 06, 2015 | 22.79 | 22.99 | 22.67 | 22.67 | 13,836 | -0.24(-1.04%) |
Jul 02, 2015 | 22.93 | 22.91 | 22.91 | 22.91 | 12,336 | +0.09(+0.41%) |