Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 20.31 | 20.56 | 20.25 | 20.46 | 678,331 | +0.35(+1.73%) |
Sep 29, 2015 | 19.89 | 20.12 | 19.85 | 20.12 | 664,980 | +0.22(+1.08%) |
Sep 28, 2015 | 20.24 | 20.24 | 19.86 | 19.90 | 700,829 | -0.43(-2.09%) |
Sep 25, 2015 | 20.29 | 20.58 | 20.27 | 20.32 | 643,661 | +0.30(+1.52%) |
Sep 24, 2015 | 19.83 | 20.10 | 19.76 | 20.02 | 778,225 | -0.03(-0.13%) |
Sep 23, 2015 | 20.34 | 20.41 | 19.98 | 20.05 | 734,445 | -0.25(-1.25%) |
Sep 22, 2015 | 20.42 | 20.50 | 20.12 | 20.30 | 823,668 | -0.47(-2.26%) |
Sep 21, 2015 | 20.19 | 20.84 | 20.15 | 20.77 | 1,174,940 | +0.79(+3.94%) |
Sep 18, 2015 | 20.32 | 20.38 | 19.92 | 19.98 | 1,064,127 | -0.48(-2.33%) |
Sep 17, 2015 | 20.74 | 20.88 | 20.41 | 20.46 | 1,003,964 | -0.34(-1.65%) |
Sep 16, 2015 | 20.57 | 20.95 | 20.49 | 20.80 | 783,896 | +0.34(+1.64%) |
Sep 15, 2015 | 20.46 | 20.55 | 20.30 | 20.46 | 989,786 | +0.08(+0.40%) |
Sep 14, 2015 | 20.41 | 20.55 | 20.33 | 20.38 | 758,311 | +0.03(+0.12%) |
Sep 11, 2015 | 20.24 | 20.41 | 20.15 | 20.36 | 830,375 | +0.03(+0.16%) |
Sep 10, 2015 | 19.72 | 20.54 | 19.71 | 20.32 | 1,426,437 | +0.67(+3.39%) |
Sep 09, 2015 | 19.93 | 20.25 | 19.64 | 19.66 | 969,086 | -0.20(-1.02%) |
Sep 08, 2015 | 20.06 | 20.10 | 19.81 | 19.86 | 769,977 | +0.18(+0.93%) |
Sep 04, 2015 | 19.68 | 19.68 | 19.68 | 19.68 | 657,992 | -0.29(-1.43%) |
Sep 03, 2015 | 19.70 | 20.12 | 19.58 | 19.96 | 866,298 | +0.32(+1.61%) |
Sep 02, 2015 | 19.75 | 19.93 | 19.51 | 19.65 | 1,052,258 | +0.11(+0.58%) |
Sep 01, 2015 | 19.91 | 19.96 | 19.39 | 19.53 | 1,282,051 | -0.69(-3.39%) |
Aug 31, 2015 | 20.05 | 20.33 | 19.64 | 20.22 | 1,214,104 | +0.07(+0.35%) |
Aug 28, 2015 | 19.93 | 20.16 | 19.82 | 20.15 | 873,632 | -0.06(-0.31%) |
Aug 27, 2015 | 19.96 | 20.38 | 19.89 | 20.21 | 1,269,659 | +0.51(+2.58%) |
Aug 26, 2015 | 19.57 | 19.72 | 19.01 | 19.70 | 1,488,465 | +0.65(+3.43%) |
Aug 25, 2015 | 19.58 | 19.66 | 19.02 | 19.05 | 1,975,462 | +0.28(+1.49%) |
Aug 24, 2015 | 18.08 | 19.27 | 17.68 | 18.77 | 2,475,933 | -0.72(-3.71%) |
Aug 21, 2015 | 20.16 | 20.35 | 19.44 | 19.49 | 1,311,211 | -0.92(-4.51%) |
Aug 20, 2015 | 20.64 | 20.67 | 20.31 | 20.41 | 795,937 | -0.42(-2.01%) |
Aug 19, 2015 | 21.02 | 21.04 | 20.65 | 20.83 | 633,309 | -0.33(-1.54%) |
Aug 18, 2015 | 21.10 | 21.23 | 20.97 | 21.16 | 450,822 | +0.00(+0.00%) |
Aug 17, 2015 | 21.05 | 21.17 | 20.90 | 21.16 | 429,305 | -0.03(-0.12%) |
Aug 14, 2015 | 21.13 | 21.40 | 21.11 | 21.19 | 556,260 | +0.04(+0.21%) |
Aug 13, 2015 | 21.32 | 21.35 | 20.99 | 21.14 | 757,690 | -0.23(-1.08%) |
Aug 12, 2015 | 21.69 | 21.69 | 21.10 | 21.37 | 966,736 | -0.27(-1.25%) |
Aug 11, 2015 | 21.48 | 21.67 | 21.29 | 21.64 | 714,464 | -0.13(-0.58%) |
Aug 10, 2015 | 21.47 | 21.85 | 21.41 | 21.77 | 978,938 | +0.33(+1.55%) |
Aug 07, 2015 | 21.52 | 21.52 | 21.05 | 21.44 | 938,656 | -0.19(-0.87%) |
Aug 06, 2015 | 20.89 | 21.74 | 20.86 | 21.62 | 1,830,704 | +1.28(+6.32%) |
Aug 05, 2015 | 20.50 | 20.65 | 20.23 | 20.34 | 709,918 | -0.07(-0.34%) |
Aug 04, 2015 | 20.36 | 20.62 | 20.26 | 20.41 | 825,664 | +0.13(+0.65%) |
Aug 03, 2015 | 20.41 | 20.53 | 20.23 | 20.28 | 312,619 | -0.16(-0.80%) |
Jul 31, 2015 | 20.57 | 20.71 | 20.42 | 20.44 | 520,329 | -0.13(-0.61%) |
Jul 30, 2015 | 20.47 | 20.62 | 20.28 | 20.57 | 619,491 | +0.04(+0.21%) |
Jul 29, 2015 | 20.03 | 20.65 | 19.99 | 20.52 | 651,753 | +0.50(+2.47%) |
Jul 28, 2015 | 19.89 | 20.13 | 19.76 | 20.03 | 588,217 | +0.29(+1.46%) |
Jul 27, 2015 | 19.80 | 19.88 | 19.63 | 19.74 | 777,013 | -0.17(-0.85%) |
Jul 24, 2015 | 20.00 | 20.18 | 19.80 | 19.91 | 727,231 | -0.16(-0.78%) |
Jul 23, 2015 | 20.41 | 20.43 | 20.00 | 20.06 | 669,579 | -0.30(-1.48%) |
Jul 22, 2015 | 20.52 | 20.58 | 20.36 | 20.36 | 599,287 | -0.30(-1.46%) |
Jul 21, 2015 | 20.56 | 20.72 | 20.40 | 20.67 | 507,421 | +0.11(+0.55%) |
Jul 20, 2015 | 20.80 | 20.83 | 20.53 | 20.55 | 519,124 | -0.19(-0.91%) |
Jul 17, 2015 | 20.75 | 20.76 | 20.53 | 20.74 | 535,217 | +0.04(+0.18%) |
Jul 16, 2015 | 20.86 | 20.97 | 20.70 | 20.70 | 432,259 | -0.08(-0.39%) |
Jul 15, 2015 | 20.78 | 20.86 | 20.55 | 20.78 | 501,548 | -0.04(-0.21%) |
Jul 14, 2015 | 20.77 | 20.84 | 20.62 | 20.83 | 447,050 | +0.01(+0.03%) |
Jul 13, 2015 | 20.67 | 20.88 | 20.64 | 20.82 | 806,513 | +0.13(+0.64%) |
Jul 10, 2015 | 20.46 | 20.70 | 20.43 | 20.69 | 602,982 | +0.44(+2.17%) |
Jul 09, 2015 | 20.60 | 20.67 | 20.22 | 20.25 | 665,758 | -0.12(-0.58%) |
Jul 08, 2015 | 20.42 | 20.52 | 20.23 | 20.37 | 692,403 | -0.26(-1.25%) |
Jul 07, 2015 | 20.51 | 20.66 | 20.11 | 20.63 | 816,036 | -0.04(-0.18%) |
Jul 06, 2015 | 20.58 | 20.83 | 20.57 | 20.67 | 723,102 | -0.22(-1.05%) |
Jul 02, 2015 | 20.82 | 20.88 | 20.88 | 20.88 | 615,379 | -0.14(-0.66%) |