Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 19.44 | 19.69 | 19.40 | 19.68 | 834,144 | +0.43(+2.25%) |
Sep 29, 2015 | 19.23 | 19.41 | 19.12 | 19.25 | 426,865 | +0.10(+0.54%) |
Sep 28, 2015 | 19.61 | 19.61 | 19.13 | 19.15 | 637,399 | -0.69(-3.46%) |
Sep 25, 2015 | 20.00 | 20.00 | 19.70 | 19.83 | 244,957 | +0.08(+0.38%) |
Sep 24, 2015 | 19.63 | 19.87 | 19.48 | 19.76 | 446,612 | +0.00(+0.00%) |
Sep 23, 2015 | 20.09 | 20.09 | 19.74 | 19.76 | 313,894 | -0.23(-1.13%) |
Sep 22, 2015 | 19.93 | 20.15 | 19.88 | 19.98 | 198,976 | -0.34(-1.69%) |
Sep 21, 2015 | 20.35 | 20.42 | 20.20 | 20.33 | 329,461 | +0.10(+0.51%) |
Sep 18, 2015 | 20.48 | 20.51 | 20.13 | 20.22 | 315,344 | -0.62(-2.96%) |
Sep 17, 2015 | 20.80 | 21.14 | 20.69 | 20.84 | 158,287 | -0.01(-0.03%) |
Sep 16, 2015 | 20.41 | 20.85 | 20.41 | 20.85 | 149,820 | +0.62(+3.09%) |
Sep 15, 2015 | 20.05 | 20.27 | 20.05 | 20.22 | 130,842 | +0.20(+0.99%) |
Sep 14, 2015 | 20.07 | 20.15 | 19.90 | 20.02 | 135,569 | -0.16(-0.82%) |
Sep 11, 2015 | 20.20 | 20.20 | 19.97 | 20.19 | 206,937 | -0.16(-0.81%) |
Sep 10, 2015 | 20.30 | 20.45 | 20.08 | 20.35 | 163,777 | +0.11(+0.54%) |
Sep 09, 2015 | 20.75 | 20.95 | 20.22 | 20.24 | 287,167 | -0.33(-1.60%) |
Sep 08, 2015 | 20.48 | 20.59 | 20.30 | 20.57 | 899,348 | +0.38(+1.90%) |
Sep 04, 2015 | 20.27 | 20.19 | 20.19 | 20.19 | 352,634 | -0.43(-2.10%) |
Sep 03, 2015 | 20.61 | 21.00 | 20.54 | 20.62 | 623,072 | +0.05(+0.27%) |
Sep 02, 2015 | 20.66 | 20.66 | 20.15 | 20.57 | 621,506 | +0.15(+0.74%) |
Sep 01, 2015 | 20.79 | 20.79 | 20.30 | 20.41 | 609,210 | -0.79(-3.72%) |
Aug 31, 2015 | 20.84 | 21.25 | 20.53 | 21.20 | 1,436,609 | +0.18(+0.85%) |
Aug 28, 2015 | 20.58 | 21.16 | 20.58 | 21.03 | 464,945 | +0.38(+1.83%) |
Aug 27, 2015 | 20.09 | 20.66 | 20.03 | 20.65 | 1,952,474 | +0.95(+4.81%) |
Aug 26, 2015 | 19.54 | 19.85 | 19.22 | 19.70 | 1,107,684 | +0.54(+2.79%) |
Aug 25, 2015 | 19.64 | 20.80 | 19.17 | 19.17 | 578,866 | -0.09(-0.46%) |
Aug 24, 2015 | 20.02 | 20.02 | 18.78 | 19.26 | 3,713,960 | -1.17(-5.71%) |
Aug 21, 2015 | 20.90 | 21.04 | 20.39 | 20.42 | 2,348,538 | -0.60(-2.87%) |
Aug 20, 2015 | 21.39 | 21.52 | 21.03 | 21.03 | 2,213,912 | -0.49(-2.30%) |
Aug 19, 2015 | 21.90 | 21.90 | 21.40 | 21.52 | 429,019 | -0.53(-2.40%) |
Aug 18, 2015 | 22.08 | 22.12 | 21.94 | 22.05 | 580,461 | -0.16(-0.71%) |
Aug 17, 2015 | 22.14 | 22.29 | 22.07 | 22.21 | 175,006 | -0.03(-0.12%) |
Aug 14, 2015 | 22.30 | 22.46 | 22.20 | 22.23 | 195,004 | -0.11(-0.49%) |
Aug 13, 2015 | 22.54 | 22.55 | 22.31 | 22.34 | 292,338 | -0.38(-1.66%) |
Aug 12, 2015 | 22.32 | 22.73 | 22.21 | 22.72 | 492,435 | +0.33(+1.47%) |
Aug 11, 2015 | 22.17 | 22.41 | 22.05 | 22.39 | 556,896 | -0.07(-0.31%) |
Aug 10, 2015 | 21.93 | 22.47 | 21.92 | 22.46 | 224,480 | +0.53(+2.41%) |
Aug 07, 2015 | 22.13 | 22.28 | 21.90 | 21.93 | 278,575 | -0.27(-1.24%) |
Aug 06, 2015 | 21.88 | 22.22 | 21.72 | 22.21 | 738,171 | +0.23(+1.03%) |
Aug 05, 2015 | 22.18 | 22.40 | 21.96 | 21.98 | 590,157 | -0.04(-0.19%) |
Aug 04, 2015 | 22.14 | 22.25 | 21.95 | 22.02 | 377,381 | -0.03(-0.16%) |
Aug 03, 2015 | 22.28 | 22.35 | 22.03 | 22.05 | 442,383 | -0.43(-1.92%) |
Jul 31, 2015 | 22.81 | 22.81 | 22.44 | 22.49 | 471,680 | -0.37(-1.62%) |
Jul 30, 2015 | 22.85 | 22.91 | 22.71 | 22.86 | 180,591 | +0.08(+0.36%) |
Jul 29, 2015 | 22.43 | 22.77 | 22.36 | 22.77 | 180,500 | +0.32(+1.40%) |
Jul 28, 2015 | 22.04 | 22.54 | 21.96 | 22.46 | 1,281,682 | +0.58(+2.67%) |
Jul 27, 2015 | 22.01 | 22.08 | 21.82 | 21.88 | 363,704 | -0.33(-1.48%) |
Jul 24, 2015 | 22.54 | 22.54 | 22.12 | 22.21 | 163,542 | -0.38(-1.67%) |
Jul 23, 2015 | 22.71 | 22.76 | 22.48 | 22.58 | 284,034 | -0.10(-0.45%) |
Jul 22, 2015 | 22.86 | 22.90 | 22.57 | 22.69 | 727,251 | -0.27(-1.19%) |
Jul 21, 2015 | 22.97 | 23.17 | 22.89 | 22.96 | 569,640 | +0.03(+0.15%) |
Jul 20, 2015 | 23.16 | 23.21 | 22.91 | 22.93 | 790,641 | -0.28(-1.21%) |
Jul 17, 2015 | 23.42 | 23.45 | 23.12 | 23.21 | 303,450 | -0.23(-0.97%) |
Jul 16, 2015 | 23.52 | 23.58 | 23.41 | 23.43 | 185,963 | +0.03(+0.12%) |
Jul 15, 2015 | 23.61 | 23.72 | 23.34 | 23.41 | 247,271 | -0.32(-1.36%) |
Jul 14, 2015 | 23.49 | 23.76 | 23.49 | 23.73 | 167,379 | +0.22(+0.93%) |
Jul 13, 2015 | 23.49 | 23.55 | 23.41 | 23.51 | 118,220 | +0.05(+0.23%) |
Jul 10, 2015 | 23.47 | 23.57 | 23.31 | 23.45 | 116,329 | +0.23(+1.00%) |
Jul 09, 2015 | 23.37 | 23.48 | 23.21 | 23.22 | 341,413 | +0.12(+0.53%) |
Jul 08, 2015 | 23.27 | 23.43 | 23.04 | 23.10 | 238,577 | -0.40(-1.72%) |
Jul 07, 2015 | 23.28 | 23.56 | 22.95 | 23.50 | 291,517 | +0.08(+0.35%) |
Jul 06, 2015 | 23.49 | 23.67 | 23.33 | 23.42 | 297,537 | -0.47(-1.98%) |
Jul 02, 2015 | 23.86 | 23.89 | 23.89 | 23.89 | 136,884 | +0.14(+0.61%) |