Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 19.94 | 20.09 | 19.76 | 20.01 | 98,403 | +0.17(+0.85%) |
Sep 29, 2015 | 20.03 | 20.14 | 19.81 | 19.84 | 70,939 | -0.20(-1.00%) |
Sep 28, 2015 | 19.99 | 20.23 | 19.92 | 20.04 | 164,647 | -0.05(-0.27%) |
Sep 25, 2015 | 20.07 | 20.42 | 19.97 | 20.09 | 124,555 | +0.12(+0.58%) |
Sep 24, 2015 | 19.57 | 20.03 | 19.57 | 19.98 | 68,468 | +0.32(+1.64%) |
Sep 23, 2015 | 19.46 | 19.71 | 19.43 | 19.66 | 75,874 | +0.14(+0.71%) |
Sep 22, 2015 | 19.62 | 19.73 | 19.44 | 19.52 | 87,656 | -0.33(-1.66%) |
Sep 21, 2015 | 19.97 | 20.06 | 19.71 | 19.85 | 64,543 | -0.02(-0.12%) |
Sep 18, 2015 | 19.59 | 20.05 | 19.59 | 19.87 | 201,386 | -0.03(-0.15%) |
Sep 17, 2015 | 19.80 | 20.24 | 19.73 | 19.90 | 95,682 | +0.07(+0.35%) |
Sep 16, 2015 | 19.63 | 19.96 | 19.63 | 19.83 | 73,298 | +0.25(+1.25%) |
Sep 15, 2015 | 19.50 | 19.67 | 19.35 | 19.59 | 81,381 | +0.17(+0.87%) |
Sep 14, 2015 | 19.72 | 19.72 | 19.36 | 19.42 | 55,292 | -0.17(-0.86%) |
Sep 11, 2015 | 19.48 | 19.63 | 19.35 | 19.59 | 93,932 | -0.02(-0.12%) |
Sep 10, 2015 | 19.59 | 19.83 | 19.55 | 19.61 | 92,140 | +0.06(+0.31%) |
Sep 09, 2015 | 19.95 | 19.95 | 19.52 | 19.55 | 125,280 | -0.28(-1.43%) |
Sep 08, 2015 | 19.69 | 19.93 | 19.63 | 19.83 | 82,246 | +0.41(+2.10%) |
Sep 04, 2015 | 19.42 | 19.43 | 19.43 | 19.43 | 128,542 | -0.10(-0.51%) |
Sep 03, 2015 | 19.54 | 19.76 | 19.38 | 19.53 | 102,487 | +0.02(+0.08%) |
Sep 02, 2015 | 19.54 | 19.64 | 19.39 | 19.51 | 105,203 | +0.15(+0.75%) |
Sep 01, 2015 | 19.52 | 19.64 | 19.33 | 19.36 | 134,138 | -0.45(-2.29%) |
Aug 31, 2015 | 19.77 | 19.88 | 19.43 | 19.82 | 115,857 | -0.01(-0.04%) |
Aug 28, 2015 | 19.60 | 19.84 | 19.41 | 19.83 | 132,264 | +0.11(+0.55%) |
Aug 27, 2015 | 19.87 | 20.13 | 19.51 | 19.72 | 115,923 | -0.07(-0.35%) |
Aug 26, 2015 | 19.49 | 19.83 | 19.27 | 19.79 | 112,021 | +0.67(+3.49%) |
Aug 25, 2015 | 20.22 | 20.24 | 19.12 | 19.12 | 169,198 | -0.48(-2.47%) |
Aug 24, 2015 | 19.67 | 20.48 | 19.67 | 19.60 | 167,711 | -0.90(-4.38%) |
Aug 21, 2015 | 20.35 | 20.89 | 20.29 | 20.50 | 178,881 | -0.21(-1.04%) |
Aug 20, 2015 | 20.79 | 21.14 | 20.69 | 20.72 | 125,138 | -0.22(-1.06%) |
Aug 19, 2015 | 20.84 | 21.09 | 20.46 | 20.94 | 104,143 | -0.04(-0.18%) |
Aug 18, 2015 | 21.22 | 21.25 | 20.91 | 20.98 | 93,961 | -0.34(-1.58%) |
Aug 17, 2015 | 21.23 | 21.38 | 21.13 | 21.32 | 93,266 | -0.05(-0.22%) |
Aug 14, 2015 | 21.08 | 21.36 | 20.79 | 21.36 | 128,156 | +0.18(+0.83%) |
Aug 13, 2015 | 21.41 | 21.47 | 21.11 | 21.18 | 117,685 | -0.27(-1.27%) |
Aug 12, 2015 | 21.36 | 21.53 | 21.26 | 21.46 | 91,345 | +0.05(+0.22%) |
Aug 11, 2015 | 21.12 | 21.43 | 21.04 | 21.41 | 88,156 | +0.16(+0.75%) |
Aug 10, 2015 | 21.20 | 21.45 | 21.12 | 21.25 | 135,106 | +0.09(+0.43%) |
Aug 07, 2015 | 21.10 | 21.42 | 21.08 | 21.16 | 158,461 | -0.11(-0.54%) |
Aug 06, 2015 | 21.20 | 21.33 | 20.92 | 21.27 | 88,612 | +0.16(+0.76%) |
Aug 05, 2015 | 21.27 | 21.44 | 21.05 | 21.11 | 117,061 | -0.14(-0.68%) |
Aug 04, 2015 | 19.90 | 21.52 | 19.71 | 21.26 | 241,307 | +1.70(+8.70%) |
Aug 03, 2015 | 19.75 | 19.79 | 19.20 | 19.56 | 139,210 | -0.13(-0.66%) |
Jul 31, 2015 | 19.56 | 19.93 | 19.54 | 19.69 | 114,767 | +0.08(+0.39%) |
Jul 30, 2015 | 19.51 | 19.84 | 19.49 | 19.61 | 69,082 | +0.01(+0.04%) |
Jul 29, 2015 | 19.47 | 19.66 | 19.43 | 19.60 | 67,427 | +0.04(+0.19%) |
Jul 28, 2015 | 19.71 | 20.01 | 19.48 | 19.56 | 98,473 | -0.10(-0.50%) |
Jul 27, 2015 | 18.91 | 19.75 | 18.85 | 19.66 | 122,380 | +0.37(+1.93%) |
Jul 24, 2015 | 19.41 | 19.66 | 19.25 | 19.29 | 144,887 | -0.20(-1.01%) |
Jul 23, 2015 | 20.04 | 20.04 | 19.40 | 19.49 | 95,011 | -0.49(-2.43%) |
Jul 22, 2015 | 20.07 | 20.25 | 19.93 | 19.97 | 65,265 | -0.11(-0.53%) |
Jul 21, 2015 | 20.20 | 20.44 | 20.00 | 20.08 | 77,641 | -0.23(-1.12%) |
Jul 20, 2015 | 20.60 | 20.73 | 20.21 | 20.31 | 76,819 | -0.24(-1.18%) |
Jul 17, 2015 | 20.85 | 20.85 | 20.54 | 20.55 | 70,495 | -0.24(-1.17%) |
Jul 16, 2015 | 20.69 | 20.98 | 20.69 | 20.79 | 69,073 | +0.14(+0.70%) |
Jul 15, 2015 | 20.66 | 20.72 | 20.54 | 20.65 | 60,689 | +0.02(+0.11%) |
Jul 14, 2015 | 20.61 | 20.78 | 20.54 | 20.63 | 63,979 | -0.05(-0.22%) |
Jul 13, 2015 | 20.65 | 20.86 | 20.54 | 20.67 | 79,354 | +0.07(+0.33%) |
Jul 10, 2015 | 20.43 | 20.72 | 20.43 | 20.60 | 88,539 | +0.28(+1.38%) |
Jul 09, 2015 | 20.69 | 20.71 | 20.24 | 20.32 | 90,160 | -0.22(-1.07%) |
Jul 08, 2015 | 20.60 | 20.85 | 20.45 | 20.54 | 78,593 | -0.24(-1.13%) |
Jul 07, 2015 | 20.60 | 20.86 | 20.51 | 20.78 | 89,078 | +0.24(+1.15%) |
Jul 06, 2015 | 20.33 | 20.63 | 20.26 | 20.54 | 123,127 | +0.01(+0.04%) |
Jul 02, 2015 | 20.41 | 20.54 | 20.54 | 20.54 | 80,582 | +0.24(+1.16%) |