Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 19.23 | 19.32 | 19.09 | 19.22 | 333,560 | +0.15(+0.79%) |
Sep 29, 2015 | 19.00 | 19.09 | 18.94 | 19.07 | 547,125 | +0.09(+0.48%) |
Sep 28, 2015 | 19.24 | 19.24 | 18.95 | 18.98 | 222,155 | -0.36(-1.86%) |
Sep 25, 2015 | 19.34 | 19.46 | 19.24 | 19.34 | 1,393,529 | +0.13(+0.65%) |
Sep 24, 2015 | 19.06 | 19.23 | 19.00 | 19.22 | 191,530 | +0.03(+0.15%) |
Sep 23, 2015 | 19.18 | 19.27 | 19.13 | 19.19 | 83,128 | -0.01(-0.03%) |
Sep 22, 2015 | 19.19 | 19.24 | 19.12 | 19.19 | 177,776 | -0.19(-0.96%) |
Sep 21, 2015 | 19.28 | 19.46 | 19.28 | 19.38 | 75,580 | +0.19(+0.98%) |
Sep 18, 2015 | 19.26 | 19.34 | 19.15 | 19.19 | 220,775 | -0.29(-1.51%) |
Sep 17, 2015 | 19.63 | 19.74 | 19.48 | 19.48 | 198,131 | -0.14(-0.74%) |
Sep 16, 2015 | 19.54 | 19.63 | 19.51 | 19.63 | 178,271 | +0.08(+0.42%) |
Sep 15, 2015 | 19.39 | 19.57 | 19.38 | 19.55 | 149,928 | +0.21(+1.07%) |
Sep 14, 2015 | 19.38 | 19.39 | 19.32 | 19.34 | 240,725 | -0.07(-0.35%) |
Sep 11, 2015 | 19.22 | 19.41 | 19.22 | 19.41 | 155,906 | +0.10(+0.50%) |
Sep 10, 2015 | 19.21 | 19.43 | 19.21 | 19.31 | 449,543 | +0.07(+0.38%) |
Sep 09, 2015 | 19.52 | 19.67 | 19.21 | 19.24 | 285,644 | -0.14(-0.73%) |
Sep 08, 2015 | 19.26 | 19.38 | 19.20 | 19.38 | 146,888 | +0.37(+1.95%) |
Sep 04, 2015 | 19.11 | 19.01 | 19.01 | 19.01 | 114,271 | -0.29(-1.51%) |
Sep 03, 2015 | 19.26 | 19.43 | 19.24 | 19.30 | 189,021 | +0.07(+0.34%) |
Sep 02, 2015 | 19.15 | 19.23 | 19.02 | 19.23 | 239,067 | +0.27(+1.45%) |
Sep 01, 2015 | 19.03 | 19.18 | 18.93 | 18.96 | 538,738 | -0.45(-2.31%) |
Aug 31, 2015 | 19.34 | 19.45 | 19.31 | 19.41 | 265,805 | +0.00(+0.00%) |
Aug 28, 2015 | 19.45 | 19.48 | 19.34 | 19.41 | 134,720 | -0.10(-0.50%) |
Aug 27, 2015 | 19.31 | 19.56 | 19.23 | 19.50 | 436,902 | +0.39(+2.03%) |
Aug 26, 2015 | 18.93 | 19.16 | 18.77 | 19.12 | 500,143 | +0.39(+2.06%) |
Aug 25, 2015 | 19.43 | 19.44 | 18.73 | 18.73 | 412,334 | -0.23(-1.21%) |
Aug 24, 2015 | 18.91 | 19.35 | 17.99 | 18.96 | 860,847 | -0.71(-3.59%) |
Aug 21, 2015 | 20.00 | 20.00 | 19.67 | 19.67 | 496,546 | -0.47(-2.32%) |
Aug 20, 2015 | 20.35 | 20.35 | 20.12 | 20.13 | 2,139,362 | -0.37(-1.80%) |
Aug 19, 2015 | 20.59 | 20.61 | 20.41 | 20.50 | 2,096,086 | -0.17(-0.82%) |
Aug 18, 2015 | 20.67 | 20.68 | 20.62 | 20.67 | 1,338,627 | +0.01(+0.04%) |
Aug 17, 2015 | 20.56 | 20.68 | 20.47 | 20.66 | 152,940 | +0.07(+0.33%) |
Aug 14, 2015 | 20.42 | 20.61 | 20.42 | 20.60 | 252,812 | +0.16(+0.78%) |
Aug 13, 2015 | 20.34 | 20.49 | 20.34 | 20.44 | 224,134 | +0.08(+0.40%) |
Aug 12, 2015 | 20.35 | 20.38 | 20.11 | 20.35 | 145,100 | -0.12(-0.60%) |
Aug 11, 2015 | 20.38 | 20.51 | 20.38 | 20.48 | 205,749 | -0.00(-0.00%) |
Aug 10, 2015 | 20.30 | 20.52 | 20.30 | 20.48 | 221,507 | +0.31(+1.52%) |
Aug 07, 2015 | 20.13 | 20.17 | 20.06 | 20.17 | 292,708 | +0.02(+0.08%) |
Aug 06, 2015 | 20.32 | 20.33 | 20.11 | 20.15 | 209,942 | -0.15(-0.74%) |
Aug 05, 2015 | 20.35 | 20.43 | 20.28 | 20.30 | 224,766 | -0.05(-0.24%) |
Aug 04, 2015 | 20.37 | 20.41 | 20.32 | 20.35 | 265,978 | -0.05(-0.22%) |
Aug 03, 2015 | 20.34 | 20.41 | 20.27 | 20.40 | 669,392 | +0.07(+0.33%) |
Jul 31, 2015 | 20.41 | 20.44 | 20.31 | 20.33 | 462,084 | -0.06(-0.28%) |
Jul 30, 2015 | 20.28 | 20.41 | 20.24 | 20.39 | 305,719 | +0.07(+0.35%) |
Jul 29, 2015 | 20.09 | 20.33 | 20.09 | 20.32 | 357,162 | +0.25(+1.23%) |
Jul 28, 2015 | 20.20 | 20.20 | 19.99 | 20.07 | 363,599 | -0.02(-0.10%) |
Jul 27, 2015 | 20.12 | 20.18 | 20.04 | 20.09 | 599,591 | -0.12(-0.62%) |
Jul 24, 2015 | 20.18 | 20.29 | 20.17 | 20.21 | 509,264 | +0.22(+1.12%) |
Jul 23, 2015 | 20.08 | 20.08 | 19.95 | 19.99 | 103,913 | -0.05(-0.25%) |
Jul 22, 2015 | 20.00 | 20.07 | 20.00 | 20.04 | 526,412 | +0.02(+0.10%) |
Jul 21, 2015 | 20.03 | 20.15 | 19.97 | 20.02 | 4,954,606 | +0.00(+0.01%) |
Jul 20, 2015 | 20.11 | 20.11 | 20.00 | 20.02 | 435,276 | -0.07(-0.33%) |
Jul 17, 2015 | 20.13 | 20.13 | 20.02 | 20.08 | 504,012 | -0.06(-0.30%) |
Jul 16, 2015 | 20.14 | 20.16 | 20.07 | 20.14 | 457,432 | +0.09(+0.47%) |
Jul 15, 2015 | 19.98 | 20.07 | 19.93 | 20.05 | 389,458 | +0.07(+0.33%) |
Jul 14, 2015 | 19.90 | 20.00 | 19.89 | 19.98 | 117,329 | +0.06(+0.30%) |
Jul 13, 2015 | 19.91 | 19.97 | 19.87 | 19.92 | 222,942 | +0.12(+0.59%) |
Jul 10, 2015 | 19.71 | 19.83 | 19.71 | 19.81 | 129,814 | +0.26(+1.31%) |
Jul 09, 2015 | 19.69 | 19.71 | 19.51 | 19.55 | 188,202 | +0.06(+0.29%) |
Jul 08, 2015 | 19.61 | 19.66 | 19.45 | 19.50 | 665,841 | -0.26(-1.31%) |
Jul 07, 2015 | 19.64 | 19.75 | 19.43 | 19.75 | 225,665 | +0.10(+0.53%) |
Jul 06, 2015 | 19.47 | 19.68 | 19.47 | 19.65 | 212,771 | +0.00(+0.00%) |
Jul 02, 2015 | 19.70 | 19.65 | 19.65 | 19.65 | 557,604 | -0.06(-0.30%) |