Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 24.80 | 24.81 | 24.79 | 24.80 | 33,763 | -0.02(-0.08%) |
Sep 29, 2015 | 24.81 | 24.82 | 24.80 | 24.82 | 19,708 | +0.00(+0.00%) |
Sep 28, 2015 | 24.79 | 24.82 | 24.79 | 24.82 | 8,448 | +0.04(+0.16%) |
Sep 25, 2015 | 24.78 | 24.79 | 24.78 | 24.78 | 32,511 | -0.08(-0.32%) |
Sep 24, 2015 | 24.87 | 24.88 | 24.86 | 24.86 | 10,027 | +0.00(+0.00%) |
Sep 23, 2015 | 24.86 | 24.86 | 24.85 | 24.86 | 15,207 | -0.01(-0.04%) |
Sep 22, 2015 | 24.88 | 24.88 | 24.85 | 24.87 | 21,295 | +0.02(+0.08%) |
Sep 21, 2015 | 24.87 | 24.88 | 24.83 | 24.85 | 74,279 | -0.05(-0.20%) |
Sep 18, 2015 | 24.86 | 24.90 | 24.86 | 24.90 | 21,657 | +0.03(+0.12%) |
Sep 17, 2015 | 24.83 | 24.87 | 24.80 | 24.87 | 16,862 | +0.03(+0.12%) |
Sep 16, 2015 | 24.86 | 24.86 | 24.84 | 24.84 | 19,958 | -0.02(-0.08%) |
Sep 15, 2015 | 24.89 | 24.89 | 24.85 | 24.86 | 29,518 | -0.03(-0.12%) |
Sep 14, 2015 | 24.89 | 24.90 | 24.89 | 24.89 | 20,313 | +0.01(+0.04%) |
Sep 11, 2015 | 24.88 | 24.90 | 24.88 | 24.88 | 19,679 | +0.00(+0.00%) |
Sep 10, 2015 | 24.88 | 24.88 | 24.86 | 24.88 | 27,446 | +0.00(+0.00%) |
Sep 09, 2015 | 24.90 | 24.91 | 24.86 | 24.88 | 27,838 | -0.02(-0.08%) |
Sep 08, 2015 | 24.89 | 24.90 | 24.88 | 24.90 | 18,439 | -0.03(-0.12%) |
Sep 04, 2015 | 24.93 | 24.93 | 24.93 | 0 | +0.00(+0.00%) | |
Sep 03, 2015 | 24.90 | 24.93 | 24.89 | 24.93 | 18,097 | +0.02(+0.08%) |
Sep 02, 2015 | 24.91 | 24.97 | 24.89 | 24.91 | 52,585 | +0.00(+0.00%) |
Sep 01, 2015 | 24.87 | 24.91 | 24.87 | 24.91 | 26,214 | -0.01(-0.04%) |
Aug 31, 2015 | 24.92 | 24.92 | 24.90 | 24.92 | 19,053 | +0.02(+0.08%) |
Aug 28, 2015 | 24.92 | 24.92 | 24.90 | 24.90 | 27,867 | -0.01(-0.04%) |
Aug 27, 2015 | 24.92 | 24.95 | 24.89 | 24.91 | 36,142 | -0.06(-0.24%) |
Aug 26, 2015 | 24.98 | 25.00 | 24.97 | 24.97 | 24,686 | -0.01(-0.04%) |
Aug 25, 2015 | 25.01 | 25.01 | 24.98 | 24.98 | 74,853 | -0.06(-0.24%) |
Aug 24, 2015 | 25.05 | 25.08 | 25.00 | 25.04 | 203,200 | +0.00(+0.00%) |
Aug 21, 2015 | 25.00 | 25.04 | 25.00 | 25.04 | 28,053 | +0.06(+0.24%) |
Aug 20, 2015 | 25.01 | 25.02 | 24.98 | 24.98 | 64,537 | -0.03(-0.12%) |
Aug 19, 2015 | 24.96 | 25.01 | 24.96 | 25.01 | 9,827 | +0.05(+0.20%) |
Aug 18, 2015 | 24.97 | 24.99 | 24.96 | 24.96 | 54,525 | +0.00(+0.00%) |
Aug 17, 2015 | 24.99 | 24.99 | 24.95 | 24.96 | 25,356 | -0.03(-0.12%) |
Aug 14, 2015 | 24.98 | 24.99 | 24.98 | 24.99 | 37,120 | +0.00(+0.00%) |
Aug 13, 2015 | 24.97 | 24.99 | 24.96 | 24.99 | 19,925 | +0.02(+0.08%) |
Aug 12, 2015 | 24.98 | 25.00 | 24.97 | 24.97 | 5,524 | -0.01(-0.04%) |
Aug 11, 2015 | 24.97 | 24.98 | 24.97 | 24.98 | 8,078 | +0.05(+0.20%) |
Aug 10, 2015 | 24.96 | 24.96 | 24.93 | 24.93 | 18,400 | -0.04(-0.16%) |
Aug 07, 2015 | 24.97 | 24.97 | 24.96 | 24.97 | 16,350 | -0.01(-0.04%) |
Aug 06, 2015 | 24.96 | 24.98 | 24.96 | 24.98 | 12,375 | +0.00(+0.00%) |
Aug 05, 2015 | 24.98 | 24.98 | 24.95 | 24.98 | 7,949 | +0.01(+0.04%) |
Aug 04, 2015 | 25.01 | 25.01 | 24.97 | 24.97 | 36,948 | -0.05(-0.20%) |
Jul 31, 2015 | 25.02 | 25.02 | 25.02 | 0 | +0.09(+0.36%) | |
Jul 30, 2015 | 24.93 | 24.94 | 24.91 | 24.93 | 22,814 | +0.00(+0.00%) |
Jul 29, 2015 | 24.95 | 24.95 | 24.92 | 24.93 | 32,632 | -0.07(-0.28%) |
Jul 28, 2015 | 25.03 | 25.03 | 25.00 | 25.00 | 11,507 | -0.04(-0.16%) |
Jul 27, 2015 | 25.03 | 25.04 | 25.02 | 25.04 | 20,326 | +0.04(+0.16%) |
Jul 24, 2015 | 25.03 | 25.04 | 25.00 | 25.00 | 20,070 | -0.02(-0.08%) |
Jul 23, 2015 | 25.02 | 25.02 | 24.98 | 25.02 | 35,441 | +0.05(+0.20%) |
Jul 22, 2015 | 25.00 | 25.02 | 24.97 | 24.97 | 32,301 | -0.03(-0.12%) |
Jul 21, 2015 | 25.00 | 25.02 | 25.00 | 25.00 | 56,902 | -0.01(-0.04%) |
Jul 20, 2015 | 25.02 | 25.02 | 24.98 | 25.01 | 18,673 | +0.04(+0.16%) |
Jul 17, 2015 | 25.00 | 25.00 | 24.97 | 24.97 | 13,988 | -0.04(-0.16%) |
Jul 16, 2015 | 25.00 | 25.02 | 25.00 | 25.01 | 19,836 | -0.01(-0.04%) |
Jul 15, 2015 | 24.96 | 25.02 | 24.95 | 25.02 | 23,138 | +0.05(+0.20%) |
Jul 14, 2015 | 24.95 | 24.98 | 24.95 | 24.97 | 18,176 | +0.05(+0.20%) |
Jul 13, 2015 | 24.96 | 24.96 | 24.92 | 24.92 | 17,868 | -0.02(-0.08%) |
Jul 10, 2015 | 24.95 | 24.96 | 24.93 | 24.94 | 16,154 | -0.02(-0.08%) |
Jul 09, 2015 | 24.97 | 24.98 | 24.96 | 24.96 | 14,820 | -0.05(-0.20%) |
Jul 08, 2015 | 24.98 | 25.01 | 24.98 | 25.01 | 42,920 | +0.02(+0.08%) |
Jul 07, 2015 | 25.00 | 25.01 | 24.98 | 24.99 | 403,246 | +0.06(+0.24%) |
Jul 06, 2015 | 24.98 | 24.98 | 24.93 | 24.93 | 38,080 | -0.03(-0.12%) |
Jul 03, 2015 | 24.95 | 24.97 | 24.95 | 24.96 | 26,027 | +0.01(+0.04%) |