Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 20.01 | 20.09 | 19.92 | 20.09 | 67,549 | +0.27(+1.36%) |
Sep 29, 2015 | 19.71 | 19.88 | 19.71 | 19.82 | 14,921 | -0.03(-0.15%) |
Sep 28, 2015 | 19.85 | 19.85 | 19.85 | 19.85 | 775 | -0.16(-0.80%) |
Sep 25, 2015 | 20.05 | 20.13 | 20.01 | 20.01 | 6,490 | +0.13(+0.67%) |
Sep 24, 2015 | 19.75 | 19.88 | 19.75 | 19.88 | 3,966 | +0.03(+0.13%) |
Sep 23, 2015 | 19.85 | 19.85 | 19.70 | 19.85 | 47,545 | -0.30(-1.49%) |
Sep 21, 2015 | 20.15 | 20.15 | 20.15 | 20.15 | 127 | -0.07(-0.36%) |
Sep 18, 2015 | 20.22 | 20.22 | 20.22 | 20.22 | 100 | -0.10(-0.48%) |
Sep 17, 2015 | 20.32 | 20.32 | 20.32 | 20.32 | 1,475 | +0.22(+1.12%) |
Sep 15, 2015 | 19.94 | 20.10 | 20.10 | 20.10 | 53 | +0.23(+1.14%) |
Sep 14, 2015 | 19.94 | 19.94 | 19.87 | 19.87 | 1,503 | +0.02(+0.10%) |
Sep 11, 2015 | 19.85 | 19.85 | 19.85 | 19.85 | 2,000 | -0.17(-0.87%) |
Sep 10, 2015 | 19.85 | 20.02 | 19.84 | 20.02 | 1,800 | +0.01(+0.07%) |
Sep 09, 2015 | 20.01 | 20.01 | 20.01 | 20.01 | 269 | +0.01(+0.05%) |
Sep 08, 2015 | 19.95 | 20.00 | 19.95 | 20.00 | 1,117 | +0.35(+1.78%) |
Sep 04, 2015 | 19.65 | 19.65 | 19.65 | 19.65 | 100 | -0.12(-0.61%) |
Sep 02, 2015 | 19.76 | 19.77 | 19.77 | 19.77 | 1,200 | -0.25(-1.25%) |
Sep 01, 2015 | 20.02 | 20.02 | 20.02 | 20.02 | 100 | -0.14(-0.69%) |
Aug 31, 2015 | 20.15 | 20.16 | 20.15 | 20.16 | 257 | -0.14(-0.69%) |
Aug 28, 2015 | 20.30 | 20.30 | 20.30 | 20.30 | 685 | +0.08(+0.39%) |
Aug 27, 2015 | 20.22 | 20.22 | 20.22 | 20.22 | 239 | +0.39(+1.97%) |
Aug 26, 2015 | 19.55 | 19.83 | 19.55 | 19.83 | 6,431 | -0.13(-0.65%) |
Aug 25, 2015 | 19.96 | 20.03 | 19.96 | 19.96 | 1,217 | +0.10(+0.50%) |
Aug 24, 2015 | 19.96 | 20.39 | 19.85 | 19.86 | 4,906 | -0.85(-4.10%) |
Aug 21, 2015 | 20.94 | 20.94 | 20.71 | 20.71 | 1,130 | -0.39(-1.85%) |
Aug 20, 2015 | 21.18 | 21.18 | 21.10 | 21.10 | 208 | -0.47(-2.18%) |
Aug 18, 2015 | 21.57 | 21.57 | 21.57 | 21.57 | 64 | -0.07(-0.32%) |
Aug 17, 2015 | 21.44 | 21.63 | 21.44 | 21.64 | 8,173 | +0.16(+0.74%) |
Aug 14, 2015 | 21.41 | 21.50 | 21.40 | 21.48 | 88,667 | +0.18(+0.85%) |
Aug 13, 2015 | 21.42 | 21.43 | 21.30 | 21.30 | 2,463 | -0.08(-0.36%) |
Aug 12, 2015 | 21.25 | 21.38 | 21.25 | 21.38 | 1,691 | -0.02(-0.11%) |
Aug 11, 2015 | 21.55 | 21.55 | 21.40 | 21.40 | 4,031 | -0.15(-0.70%) |
Aug 10, 2015 | 21.55 | 21.55 | 21.55 | 21.55 | 100 | +0.14(+0.65%) |
Aug 07, 2015 | 21.37 | 21.41 | 21.37 | 21.41 | 281 | -0.02(-0.09%) |
Aug 06, 2015 | 21.38 | 21.43 | 21.29 | 21.43 | 17,929 | -0.11(-0.53%) |
Aug 05, 2015 | 21.59 | 21.59 | 21.54 | 21.54 | 1,323 | +0.11(+0.53%) |
Aug 04, 2015 | 21.44 | 21.46 | 21.42 | 21.43 | 7,764 | -0.03(-0.13%) |
Aug 03, 2015 | 21.53 | 21.53 | 21.44 | 21.46 | 1,717 | -0.09(-0.43%) |
Jul 31, 2015 | 21.59 | 21.59 | 21.55 | 21.55 | 1,196 | +0.12(+0.58%) |
Jul 30, 2015 | 21.43 | 21.47 | 21.41 | 21.43 | 2,688 | -0.02(-0.10%) |
Jul 29, 2015 | 21.36 | 21.45 | 21.31 | 21.45 | 1,786 | +0.18(+0.84%) |
Jul 28, 2015 | 21.27 | 21.27 | 21.27 | 21.27 | 192 | +0.06(+0.29%) |
Jul 27, 2015 | 21.20 | 21.21 | 21.20 | 21.21 | 651 | -0.03(-0.12%) |
Jul 24, 2015 | 21.24 | 21.24 | 21.24 | 21.24 | 225 | +0.02(+0.07%) |
Jul 23, 2015 | 21.20 | 21.22 | 21.20 | 21.22 | 10,430 | -0.15(-0.72%) |
Jul 22, 2015 | 21.37 | 21.37 | 21.36 | 21.37 | 731 | +0.05(+0.24%) |
Jul 21, 2015 | 21.42 | 21.42 | 21.31 | 21.32 | 3,806 | -0.18(-0.83%) |
Jul 20, 2015 | 21.50 | 21.50 | 21.50 | 21.50 | 157 | -0.03(-0.12%) |
Jul 17, 2015 | 21.53 | 21.53 | 21.53 | 21.53 | 250 | -0.19(-0.89%) |
Jul 16, 2015 | 21.69 | 21.72 | 21.69 | 21.72 | 760 | +0.14(+0.66%) |
Jul 15, 2015 | 21.60 | 21.60 | 21.58 | 21.58 | 26,215 | +0.12(+0.57%) |
Jul 10, 2015 | 21.47 | 21.46 | 21.46 | 21.46 | 44 | +0.08(+0.36%) |
Jul 09, 2015 | 21.46 | 21.49 | 21.38 | 21.38 | 26,707 | +0.14(+0.66%) |
Jul 08, 2015 | 21.31 | 21.31 | 21.21 | 21.24 | 18,304 | -0.08(-0.38%) |
Jul 07, 2015 | 21.30 | 21.32 | 21.28 | 21.32 | 1,795 | +0.06(+0.27%) |
Jul 06, 2015 | 21.28 | 21.28 | 21.26 | 21.26 | 1,243 | -0.12(-0.56%) |
Jul 02, 2015 | 21.47 | 21.38 | 21.38 | 21.38 | 1,300 | -0.04(-0.18%) |