Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 20.10 | 20.29 | 20.00 | 20.14 | 267,031 | +0.24(+1.22%) |
Sep 29, 2015 | 20.11 | 20.13 | 19.57 | 19.90 | 388,321 | -0.27(-1.34%) |
Sep 28, 2015 | 20.34 | 20.43 | 20.04 | 20.17 | 261,724 | -0.37(-1.80%) |
Sep 25, 2015 | 20.73 | 20.81 | 20.34 | 20.54 | 143,535 | -0.10(-0.50%) |
Sep 24, 2015 | 20.61 | 20.73 | 20.34 | 20.64 | 229,423 | -0.10(-0.46%) |
Sep 23, 2015 | 21.21 | 21.34 | 20.74 | 20.74 | 248,591 | -0.53(-2.49%) |
Sep 22, 2015 | 21.04 | 21.27 | 20.74 | 21.27 | 303,136 | +0.16(+0.75%) |
Sep 21, 2015 | 21.55 | 21.58 | 21.09 | 21.11 | 207,130 | -0.20(-0.94%) |
Sep 18, 2015 | 21.26 | 21.55 | 21.04 | 21.31 | 371,275 | -0.04(-0.17%) |
Sep 17, 2015 | 21.27 | 21.62 | 21.27 | 21.34 | 173,295 | -0.03(-0.14%) |
Sep 16, 2015 | 21.02 | 21.44 | 20.88 | 21.37 | 196,393 | +0.46(+2.20%) |
Sep 15, 2015 | 20.72 | 21.24 | 20.64 | 20.91 | 203,550 | +0.29(+1.43%) |
Sep 14, 2015 | 20.57 | 20.66 | 20.44 | 20.62 | 194,200 | +0.11(+0.54%) |
Sep 11, 2015 | 20.70 | 20.70 | 20.30 | 20.51 | 162,794 | -0.16(-0.77%) |
Sep 10, 2015 | 20.65 | 21.01 | 20.51 | 20.67 | 206,834 | +0.05(+0.26%) |
Sep 09, 2015 | 21.13 | 21.13 | 20.51 | 20.61 | 206,508 | -0.25(-1.21%) |
Sep 08, 2015 | 20.91 | 21.03 | 20.37 | 20.87 | 454,351 | +0.25(+1.19%) |
Sep 04, 2015 | 20.61 | 20.62 | 20.62 | 20.62 | 397,278 | -0.06(-0.28%) |
Sep 03, 2015 | 20.72 | 21.26 | 20.65 | 20.68 | 256,197 | -0.11(-0.52%) |
Sep 02, 2015 | 21.50 | 21.53 | 20.53 | 20.79 | 482,463 | -0.55(-2.59%) |
Sep 01, 2015 | 21.91 | 21.95 | 21.28 | 21.34 | 304,583 | -0.69(-3.11%) |
Aug 31, 2015 | 22.34 | 22.37 | 21.98 | 22.02 | 244,296 | -0.29(-1.29%) |
Aug 28, 2015 | 22.14 | 22.35 | 21.74 | 22.31 | 329,504 | +0.57(+2.60%) |
Aug 27, 2015 | 21.28 | 22.25 | 21.26 | 21.75 | 640,316 | +0.80(+3.82%) |
Aug 26, 2015 | 21.05 | 21.07 | 20.35 | 20.95 | 444,565 | +0.44(+2.12%) |
Aug 25, 2015 | 20.89 | 21.18 | 20.21 | 20.51 | 892,778 | +0.69(+3.47%) |
Aug 24, 2015 | 19.00 | 20.89 | 18.83 | 19.82 | 742,211 | -0.44(-2.18%) |
Aug 21, 2015 | 20.64 | 20.65 | 19.99 | 20.27 | 638,560 | -0.41(-1.99%) |
Aug 20, 2015 | 21.64 | 21.64 | 20.61 | 20.68 | 787,962 | -1.00(-4.63%) |
Aug 19, 2015 | 21.86 | 22.07 | 21.48 | 21.68 | 491,127 | -0.21(-0.97%) |
Aug 18, 2015 | 22.14 | 22.17 | 21.68 | 21.89 | 301,615 | -0.23(-1.05%) |
Aug 17, 2015 | 21.88 | 22.17 | 21.79 | 22.13 | 402,445 | +0.06(+0.26%) |
Aug 14, 2015 | 21.82 | 22.22 | 21.79 | 22.07 | 176,412 | +0.01(+0.04%) |
Aug 13, 2015 | 22.53 | 22.60 | 21.74 | 22.06 | 488,509 | -0.34(-1.53%) |
Aug 12, 2015 | 22.24 | 22.48 | 21.73 | 22.40 | 476,389 | -0.06(-0.28%) |
Aug 11, 2015 | 22.79 | 22.82 | 22.24 | 22.46 | 256,408 | -0.17(-0.76%) |
Aug 10, 2015 | 22.52 | 22.97 | 22.39 | 22.64 | 501,245 | +0.03(+0.13%) |
Aug 07, 2015 | 22.35 | 23.11 | 22.16 | 22.61 | 338,759 | +0.07(+0.30%) |
Aug 06, 2015 | 22.97 | 23.16 | 22.14 | 22.54 | 459,574 | -0.43(-1.86%) |
Aug 05, 2015 | 23.17 | 23.57 | 22.97 | 22.97 | 335,446 | -0.13(-0.57%) |
Aug 04, 2015 | 23.16 | 23.27 | 22.98 | 23.10 | 309,606 | -0.03(-0.13%) |
Aug 03, 2015 | 23.63 | 23.92 | 23.07 | 23.13 | 220,544 | -0.80(-3.35%) |
Jul 31, 2015 | 24.14 | 24.24 | 23.53 | 23.93 | 309,195 | -0.22(-0.89%) |
Jul 30, 2015 | 23.89 | 24.45 | 23.71 | 24.14 | 312,277 | +0.43(+1.83%) |
Jul 29, 2015 | 23.86 | 23.95 | 23.48 | 23.71 | 266,879 | -0.15(-0.62%) |
Jul 28, 2015 | 23.13 | 23.86 | 22.84 | 23.86 | 528,572 | +0.85(+3.69%) |
Jul 27, 2015 | 23.74 | 23.78 | 22.69 | 23.01 | 547,009 | -0.81(-3.40%) |
Jul 24, 2015 | 24.31 | 24.31 | 23.67 | 23.82 | 375,030 | -0.43(-1.77%) |
Jul 23, 2015 | 24.56 | 24.64 | 24.05 | 24.25 | 321,448 | -0.26(-1.06%) |
Jul 22, 2015 | 25.06 | 25.23 | 24.23 | 24.51 | 347,954 | -0.78(-3.09%) |
Jul 21, 2015 | 25.05 | 25.45 | 24.76 | 25.29 | 480,907 | +0.14(+0.57%) |
Jul 20, 2015 | 25.43 | 25.50 | 25.13 | 25.15 | 249,083 | -0.36(-1.41%) |
Jul 17, 2015 | 25.40 | 25.85 | 25.25 | 25.50 | 330,694 | +0.12(+0.46%) |
Jul 16, 2015 | 24.99 | 25.50 | 24.84 | 25.39 | 339,187 | +0.44(+1.76%) |
Jul 15, 2015 | 24.97 | 25.16 | 24.80 | 24.95 | 270,232 | +0.01(+0.04%) |
Jul 14, 2015 | 24.24 | 25.04 | 24.19 | 24.94 | 259,388 | +0.70(+2.89%) |
Jul 13, 2015 | 23.89 | 24.31 | 23.82 | 24.24 | 280,086 | +0.33(+1.37%) |
Jul 10, 2015 | 24.10 | 24.25 | 23.73 | 23.91 | 305,176 | -0.19(-0.78%) |
Jul 09, 2015 | 24.57 | 24.62 | 24.02 | 24.10 | 286,959 | -0.09(-0.37%) |
Jul 08, 2015 | 24.56 | 24.75 | 24.19 | 24.19 | 291,039 | -0.75(-2.99%) |
Jul 07, 2015 | 24.34 | 25.03 | 23.91 | 24.93 | 584,095 | +0.55(+2.25%) |
Jul 06, 2015 | 24.56 | 24.78 | 23.87 | 24.39 | 566,116 | -0.47(-1.90%) |
Jul 02, 2015 | 25.41 | 24.86 | 24.86 | 24.86 | 614,358 | -0.62(-2.42%) |