Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 21.07 | 21.17 | 21.06 | 21.15 | 49,110 | +0.20(+0.95%) |
Sep 29, 2015 | 21.00 | 21.09 | 20.89 | 20.95 | 5,332 | -0.06(-0.29%) |
Sep 28, 2015 | 21.36 | 21.36 | 21.01 | 21.01 | 5,250 | -0.51(-2.37%) |
Sep 25, 2015 | 21.57 | 21.63 | 21.49 | 21.52 | 4,221 | +0.05(+0.23%) |
Sep 24, 2015 | 21.51 | 21.51 | 21.38 | 21.47 | 3,253 | -0.15(-0.69%) |
Sep 23, 2015 | 21.75 | 21.75 | 21.62 | 21.62 | 3,401 | -0.13(-0.60%) |
Sep 22, 2015 | 21.74 | 21.77 | 21.68 | 21.75 | 7,835 | -0.25(-1.14%) |
Sep 21, 2015 | 21.92 | 22.03 | 21.92 | 22.00 | 1,356 | +0.23(+1.06%) |
Sep 18, 2015 | 21.85 | 21.89 | 21.76 | 21.77 | 46,509 | -0.25(-1.14%) |
Sep 17, 2015 | 21.92 | 22.10 | 21.91 | 22.02 | 8,640 | +0.11(+0.50%) |
Sep 16, 2015 | 21.56 | 21.92 | 21.56 | 21.91 | 3,885 | +0.31(+1.44%) |
Sep 15, 2015 | 21.51 | 21.60 | 21.47 | 21.60 | 14,892 | +0.21(+0.98%) |
Sep 14, 2015 | 21.56 | 21.56 | 21.39 | 21.39 | 4,098 | -0.18(-0.83%) |
Sep 11, 2015 | 21.65 | 21.68 | 21.51 | 21.57 | 31,952 | -0.17(-0.78%) |
Sep 10, 2015 | 21.75 | 21.76 | 21.72 | 21.74 | 1,663 | +0.06(+0.28%) |
Sep 09, 2015 | 21.99 | 22.07 | 21.68 | 21.68 | 7,350 | -0.24(-1.09%) |
Sep 08, 2015 | 22.00 | 22.00 | 21.92 | 21.92 | 10,612 | +0.17(+0.78%) |
Sep 04, 2015 | 21.75 | 21.75 | 21.75 | 0 | -0.13(-0.59%) | |
Sep 03, 2015 | 22.00 | 22.00 | 21.85 | 21.88 | 1,126 | +0.11(+0.51%) |
Sep 02, 2015 | 21.92 | 21.94 | 21.65 | 21.77 | 2,303 | +0.01(+0.05%) |
Sep 01, 2015 | 21.92 | 22.00 | 21.76 | 21.76 | 2,401 | -0.52(-2.33%) |
Aug 31, 2015 | 22.10 | 22.30 | 22.02 | 22.28 | 6,140 | +0.08(+0.36%) |
Aug 28, 2015 | 22.00 | 22.22 | 22.00 | 22.20 | 2,551 | +0.29(+1.32%) |
Aug 27, 2015 | 21.60 | 21.97 | 21.60 | 21.91 | 4,631 | +0.59(+2.77%) |
Aug 26, 2015 | 21.19 | 21.32 | 20.94 | 21.32 | 12,923 | +0.25(+1.19%) |
Aug 25, 2015 | 21.36 | 21.46 | 21.07 | 21.07 | 14,620 | +0.23(+1.10%) |
Aug 24, 2015 | 20.71 | 21.34 | 20.71 | 20.84 | 6,765 | -0.64(-2.98%) |
Aug 21, 2015 | 21.87 | 21.87 | 21.48 | 21.48 | 9,846 | -0.57(-2.59%) |
Aug 20, 2015 | 22.30 | 22.30 | 22.05 | 22.05 | 5,863 | -0.32(-1.43%) |
Aug 19, 2015 | 22.62 | 22.62 | 22.32 | 22.37 | 5,888 | -0.27(-1.19%) |
Aug 18, 2015 | 22.67 | 22.72 | 22.60 | 22.64 | 6,502 | -0.05(-0.22%) |
Aug 17, 2015 | 22.77 | 22.77 | 22.64 | 22.69 | 6,502 | -0.08(-0.35%) |
Aug 14, 2015 | 22.75 | 22.83 | 22.70 | 22.77 | 9,522 | +0.02(+0.09%) |
Aug 13, 2015 | 22.81 | 22.87 | 22.71 | 22.75 | 5,540 | -0.22(-0.96%) |
Aug 12, 2015 | 22.88 | 23.00 | 22.77 | 22.97 | 8,192 | -0.02(-0.09%) |
Aug 11, 2015 | 22.80 | 22.99 | 22.75 | 22.99 | 3,830 | +0.03(+0.13%) |
Aug 10, 2015 | 22.55 | 22.96 | 22.55 | 22.96 | 5,411 | +0.31(+1.37%) |
Aug 07, 2015 | 22.78 | 22.84 | 22.61 | 22.65 | 5,535 | -0.15(-0.66%) |
Aug 06, 2015 | 22.93 | 22.93 | 22.73 | 22.80 | 5,105 | -0.14(-0.61%) |
Aug 05, 2015 | 23.09 | 23.20 | 22.92 | 22.94 | 8,810 | -0.09(-0.39%) |
Aug 04, 2015 | 23.00 | 23.12 | 22.98 | 23.03 | 5,206 | -0.02(-0.09%) |
Jul 31, 2015 | 23.05 | 23.05 | 23.05 | 0 | +0.07(+0.30%) | |
Jul 30, 2015 | 22.94 | 23.02 | 22.88 | 22.98 | 8,684 | +0.04(+0.17%) |
Jul 29, 2015 | 22.47 | 22.95 | 22.47 | 22.94 | 15,839 | +0.39(+1.73%) |
Jul 28, 2015 | 22.26 | 22.55 | 22.23 | 22.55 | 53,386 | +0.30(+1.35%) |
Jul 27, 2015 | 22.56 | 22.56 | 22.25 | 22.25 | 13,135 | -0.43(-1.90%) |
Jul 24, 2015 | 22.84 | 22.85 | 22.67 | 22.68 | 6,575 | -0.20(-0.87%) |
Jul 23, 2015 | 23.13 | 23.13 | 22.84 | 22.88 | 5,728 | -0.24(-1.04%) |
Jul 22, 2015 | 23.17 | 23.19 | 23.08 | 23.12 | 5,965 | -0.15(-0.64%) |
Jul 21, 2015 | 23.30 | 23.41 | 23.23 | 23.27 | 3,547 | +0.00(+0.00%) |
Jul 20, 2015 | 23.68 | 23.68 | 23.24 | 23.27 | 4,594 | -0.48(-2.02%) |
Jul 17, 2015 | 23.76 | 23.76 | 23.67 | 23.75 | 3,703 | -0.17(-0.71%) |
Jul 16, 2015 | 23.99 | 23.99 | 23.85 | 23.92 | 4,564 | +0.02(+0.08%) |
Jul 15, 2015 | 23.86 | 24.03 | 23.86 | 23.90 | 5,749 | -0.08(-0.33%) |
Jul 14, 2015 | 23.76 | 23.98 | 23.76 | 23.98 | 6,329 | +0.23(+0.97%) |
Jul 13, 2015 | 23.58 | 23.78 | 23.58 | 23.75 | 3,196 | +0.20(+0.85%) |
Jul 10, 2015 | 23.56 | 23.60 | 23.54 | 23.55 | 4,963 | +0.11(+0.47%) |
Jul 09, 2015 | 23.82 | 23.82 | 23.44 | 23.44 | 3,549 | -0.22(-0.93%) |
Jul 08, 2015 | 23.87 | 23.89 | 23.66 | 23.66 | 2,569 | -0.36(-1.50%) |
Jul 07, 2015 | 23.99 | 24.02 | 23.71 | 24.02 | 3,236 | -0.01(-0.04%) |
Jul 06, 2015 | 23.97 | 24.07 | 23.88 | 24.03 | 16,346 | -0.13(-0.54%) |
Jul 03, 2015 | 24.14 | 24.17 | 24.14 | 24.16 | 2,532 | +0.01(+0.04%) |