Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 19.69 | 20.09 | 19.65 | 19.94 | 1,313,657 | +0.51(+2.62%) |
Sep 29, 2015 | 19.30 | 19.46 | 19.11 | 19.43 | 1,167,854 | +0.19(+0.99%) |
Sep 28, 2015 | 19.25 | 19.33 | 18.96 | 19.24 | 1,108,537 | -0.13(-0.67%) |
Sep 25, 2015 | 19.54 | 19.66 | 19.29 | 19.37 | 852,290 | +0.04(+0.21%) |
Sep 24, 2015 | 19.00 | 19.40 | 18.49 | 19.33 | 1,185,904 | +0.11(+0.57%) |
Sep 23, 2015 | 19.47 | 19.47 | 19.03 | 19.22 | 578,088 | -0.18(-0.93%) |
Sep 22, 2015 | 19.64 | 19.64 | 19.26 | 19.40 | 1,202,591 | -0.60(-3.00%) |
Sep 21, 2015 | 20.22 | 20.38 | 19.84 | 20.00 | 936,493 | -0.20(-0.99%) |
Sep 18, 2015 | 20.35 | 20.44 | 19.99 | 20.20 | 1,451,040 | -0.48(-2.32%) |
Sep 17, 2015 | 20.66 | 21.04 | 20.52 | 20.68 | 1,375,001 | -0.06(-0.29%) |
Sep 16, 2015 | 20.22 | 20.77 | 20.16 | 20.74 | 924,720 | +0.54(+2.67%) |
Sep 15, 2015 | 19.70 | 20.26 | 19.66 | 20.20 | 688,176 | +0.57(+2.90%) |
Sep 14, 2015 | 19.40 | 19.71 | 19.35 | 19.63 | 712,873 | +0.25(+1.29%) |
Sep 11, 2015 | 19.38 | 19.53 | 19.27 | 19.38 | 764,631 | -0.09(-0.46%) |
Sep 10, 2015 | 19.41 | 19.63 | 19.34 | 19.47 | 1,119,187 | +0.04(+0.21%) |
Sep 09, 2015 | 19.45 | 19.75 | 19.39 | 19.43 | 1,870,051 | +0.18(+0.94%) |
Sep 08, 2015 | 19.56 | 19.57 | 19.21 | 19.25 | 1,220,956 | +0.04(+0.21%) |
Sep 04, 2015 | 19.00 | 19.21 | 19.21 | 19.21 | 1,021,000 | -0.08(-0.41%) |
Sep 03, 2015 | 19.23 | 19.70 | 19.20 | 19.29 | 1,292,308 | +0.13(+0.68%) |
Sep 02, 2015 | 19.35 | 19.49 | 18.76 | 19.16 | 1,297,791 | +0.02(+0.10%) |
Sep 01, 2015 | 19.74 | 19.93 | 19.10 | 19.14 | 1,384,732 | -1.06(-5.25%) |
Aug 31, 2015 | 20.19 | 20.35 | 20.04 | 20.20 | 1,102,550 | -0.10(-0.49%) |
Aug 28, 2015 | 19.86 | 20.32 | 19.60 | 20.30 | 1,082,141 | +0.42(+2.11%) |
Aug 27, 2015 | 19.59 | 19.95 | 19.27 | 19.88 | 1,224,678 | +0.59(+3.06%) |
Aug 26, 2015 | 19.61 | 19.62 | 18.81 | 19.29 | 1,160,406 | +0.14(+0.73%) |
Aug 25, 2015 | 19.61 | 19.74 | 19.06 | 19.15 | 961,113 | +0.09(+0.47%) |
Aug 24, 2015 | 18.52 | 19.71 | 17.45 | 19.06 | 1,778,559 | -0.50(-2.56%) |
Aug 21, 2015 | 19.92 | 20.06 | 19.52 | 19.56 | 1,150,865 | -0.71(-3.50%) |
Aug 20, 2015 | 21.05 | 21.05 | 20.24 | 20.27 | 892,300 | -0.85(-4.02%) |
Aug 19, 2015 | 21.09 | 21.21 | 20.77 | 21.12 | 677,927 | -0.05(-0.24%) |
Aug 18, 2015 | 21.25 | 21.46 | 21.05 | 21.17 | 825,635 | -0.13(-0.61%) |
Aug 17, 2015 | 21.31 | 21.41 | 21.05 | 21.30 | 862,901 | -0.15(-0.70%) |
Aug 14, 2015 | 20.83 | 21.55 | 20.79 | 21.45 | 1,430,519 | +0.62(+2.98%) |
Aug 13, 2015 | 20.88 | 21.11 | 20.68 | 20.83 | 830,244 | +0.06(+0.29%) |
Aug 12, 2015 | 20.79 | 20.80 | 20.21 | 20.77 | 1,130,048 | -0.09(-0.43%) |
Aug 11, 2015 | 21.36 | 21.36 | 20.68 | 20.86 | 1,292,079 | -0.53(-2.48%) |
Aug 10, 2015 | 20.88 | 21.49 | 20.87 | 21.39 | 1,269,064 | +0.67(+3.23%) |
Aug 07, 2015 | 20.49 | 20.89 | 20.49 | 20.72 | 943,118 | +0.17(+0.83%) |
Aug 06, 2015 | 20.92 | 20.93 | 20.48 | 20.55 | 1,145,204 | -0.29(-1.39%) |
Aug 05, 2015 | 20.98 | 21.18 | 20.79 | 20.84 | 1,171,694 | -0.03(-0.14%) |
Aug 04, 2015 | 20.82 | 21.21 | 20.76 | 20.87 | 1,408,669 | +0.01(+0.05%) |
Aug 03, 2015 | 19.97 | 20.95 | 19.64 | 20.86 | 3,233,879 | +0.88(+4.40%) |
Jul 31, 2015 | 21.50 | 21.84 | 19.55 | 19.98 | 5,436,923 | -1.17(-5.53%) |
Jul 30, 2015 | 20.83 | 21.20 | 20.58 | 21.15 | 1,815,268 | +0.13(+0.62%) |
Jul 29, 2015 | 20.62 | 21.05 | 20.50 | 21.02 | 1,398,791 | +0.46(+2.24%) |
Jul 28, 2015 | 20.36 | 20.75 | 20.12 | 20.56 | 1,445,554 | +0.43(+2.14%) |
Jul 27, 2015 | 20.13 | 20.21 | 19.84 | 20.13 | 1,268,629 | -0.17(-0.84%) |
Jul 24, 2015 | 20.71 | 20.85 | 20.19 | 20.30 | 1,299,262 | -0.35(-1.69%) |
Jul 23, 2015 | 20.49 | 21.22 | 20.35 | 20.65 | 2,161,961 | +0.44(+2.18%) |
Jul 22, 2015 | 20.04 | 20.45 | 20.04 | 20.21 | 1,320,792 | +0.08(+0.40%) |
Jul 21, 2015 | 20.25 | 20.57 | 20.09 | 20.13 | 1,318,724 | -0.04(-0.20%) |
Jul 20, 2015 | 20.31 | 20.37 | 19.91 | 20.17 | 1,895,603 | -0.15(-0.74%) |
Jul 17, 2015 | 19.91 | 20.35 | 19.76 | 20.32 | 2,486,019 | +0.32(+1.60%) |
Jul 16, 2015 | 20.45 | 20.45 | 19.79 | 20.00 | 1,783,234 | -0.35(-1.72%) |
Jul 15, 2015 | 20.73 | 20.80 | 20.27 | 20.35 | 1,231,756 | -0.35(-1.69%) |
Jul 14, 2015 | 20.83 | 20.92 | 20.62 | 20.70 | 1,529,569 | -0.22(-1.05%) |
Jul 13, 2015 | 20.46 | 20.94 | 20.39 | 20.92 | 1,856,765 | +0.53(+2.60%) |
Jul 10, 2015 | 20.48 | 20.66 | 20.30 | 20.39 | 1,425,332 | +0.07(+0.34%) |
Jul 09, 2015 | 20.68 | 20.91 | 20.27 | 20.32 | 2,081,574 | +0.08(+0.40%) |
Jul 08, 2015 | 20.86 | 21.03 | 20.15 | 20.24 | 1,928,636 | -0.90(-4.26%) |
Jul 07, 2015 | 21.28 | 21.31 | 20.85 | 21.14 | 1,456,619 | -0.06(-0.28%) |
Jul 06, 2015 | 21.00 | 21.22 | 20.92 | 21.20 | 1,356,753 | +0.02(+0.09%) |
Jul 02, 2015 | 21.14 | 21.18 | 21.18 | 21.18 | 1,584,400 | +0.05(+0.24%) |