Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 19.60 | 19.70 | 19.36 | 19.58 | 955,274 | +0.03(+0.15%) |
Sep 29, 2015 | 19.50 | 19.60 | 19.23 | 19.55 | 1,021,608 | +0.10(+0.51%) |
Sep 28, 2015 | 19.75 | 19.86 | 19.40 | 19.45 | 1,079,589 | -0.45(-2.26%) |
Sep 25, 2015 | 19.51 | 20.07 | 19.51 | 19.90 | 1,453,117 | +0.43(+2.21%) |
Sep 24, 2015 | 20.02 | 20.05 | 18.79 | 19.47 | 2,420,664 | -1.16(-5.62%) |
Sep 23, 2015 | 20.98 | 21.15 | 20.51 | 20.63 | 579,669 | -0.27(-1.29%) |
Sep 22, 2015 | 20.78 | 21.06 | 20.49 | 20.90 | 458,166 | -0.19(-0.90%) |
Sep 21, 2015 | 21.49 | 21.62 | 20.90 | 21.09 | 572,047 | -0.21(-0.99%) |
Sep 18, 2015 | 22.11 | 22.11 | 21.30 | 21.30 | 697,300 | -1.11(-4.95%) |
Sep 17, 2015 | 22.42 | 23.16 | 22.35 | 22.41 | 762,410 | -0.13(-0.58%) |
Sep 16, 2015 | 21.55 | 22.59 | 21.52 | 22.54 | 1,899,836 | +0.89(+4.11%) |
Sep 15, 2015 | 20.86 | 21.66 | 20.70 | 21.65 | 761,739 | +0.67(+3.19%) |
Sep 14, 2015 | 21.78 | 21.78 | 20.87 | 20.98 | 371,164 | -0.49(-2.28%) |
Sep 11, 2015 | 21.50 | 21.60 | 21.33 | 21.47 | 250,619 | -0.13(-0.60%) |
Sep 10, 2015 | 21.60 | 21.90 | 21.35 | 21.60 | 422,020 | -0.04(-0.18%) |
Sep 09, 2015 | 21.67 | 22.29 | 21.52 | 21.64 | 287,503 | -0.03(-0.14%) |
Sep 08, 2015 | 21.58 | 21.82 | 21.37 | 21.67 | 343,356 | +0.57(+2.70%) |
Sep 04, 2015 | 21.10 | 21.10 | 21.10 | 0 | -0.24(-1.12%) | |
Sep 03, 2015 | 21.48 | 21.87 | 21.11 | 21.34 | 752,430 | +0.04(+0.19%) |
Sep 02, 2015 | 21.35 | 21.55 | 20.87 | 21.30 | 728,174 | +0.17(+0.80%) |
Sep 01, 2015 | 21.73 | 21.78 | 20.51 | 21.13 | 1,054,089 | -1.18(-5.29%) |
Aug 31, 2015 | 22.78 | 23.10 | 22.14 | 22.31 | 1,192,482 | -0.15(-0.67%) |
Aug 28, 2015 | 21.58 | 22.54 | 21.28 | 22.46 | 571,996 | +0.88(+4.08%) |
Aug 27, 2015 | 21.51 | 22.36 | 21.34 | 21.58 | 1,085,406 | +0.55(+2.62%) |
Aug 26, 2015 | 20.66 | 21.03 | 20.10 | 21.03 | 2,389,237 | +0.78(+3.85%) |
Aug 25, 2015 | 20.57 | 20.87 | 20.17 | 20.25 | 943,204 | +0.22(+1.10%) |
Aug 24, 2015 | 20.33 | 18.57 | 20.03 | 1,752,306 | -0.23(-1.14%) | |
Aug 21, 2015 | 20.81 | 20.12 | 20.26 | 829,289 | -0.53(-2.55%) | |
Aug 20, 2015 | 21.29 | 21.50 | 20.77 | 20.79 | 696,886 | -0.65(-3.03%) |
Aug 19, 2015 | 21.95 | 21.95 | 21.20 | 21.44 | 846,042 | -0.54(-2.46%) |
Aug 18, 2015 | 22.11 | 22.28 | 21.89 | 21.98 | 391,681 | -0.30(-1.35%) |
Aug 17, 2015 | 22.75 | 22.77 | 22.23 | 22.28 | 333,874 | -0.35(-1.55%) |
Aug 14, 2015 | 22.49 | 22.87 | 22.28 | 22.63 | 362,753 | +0.19(+0.85%) |
Aug 13, 2015 | 23.26 | 23.47 | 22.43 | 22.44 | 563,052 | -1.01(-4.31%) |
Aug 12, 2015 | 23.87 | 23.87 | 23.12 | 23.45 | 660,222 | -0.48(-2.01%) |
Aug 11, 2015 | 23.60 | 24.00 | 23.46 | 23.93 | 709,462 | +0.12(+0.50%) |
Aug 10, 2015 | 23.16 | 23.84 | 22.85 | 23.81 | 806,961 | +0.87(+3.79%) |
Aug 07, 2015 | 22.70 | 23.36 | 22.49 | 22.94 | 808,523 | +0.45(+2.00%) |
Aug 06, 2015 | 22.17 | 22.56 | 22.01 | 22.49 | 794,757 | +0.25(+1.12%) |
Aug 05, 2015 | 23.11 | 23.14 | 22.13 | 22.24 | 614,058 | -0.79(-3.43%) |
Aug 04, 2015 | 22.50 | 23.03 | 22.50 | 23.03 | 518,509 | +0.29(+1.28%) |
Jul 31, 2015 | 22.74 | 22.74 | 22.74 | 0 | -0.24(-1.04%) | |
Jul 30, 2015 | 22.67 | 23.11 | 22.49 | 22.98 | 695,306 | +0.20(+0.88%) |
Jul 29, 2015 | 21.88 | 22.82 | 21.77 | 22.78 | 706,141 | +0.97(+4.45%) |
Jul 28, 2015 | 21.32 | 22.05 | 21.25 | 21.81 | 585,764 | +0.48(+2.25%) |
Jul 27, 2015 | 20.98 | 21.42 | 20.74 | 21.33 | 555,788 | +0.20(+0.95%) |
Jul 24, 2015 | 21.80 | 21.98 | 21.04 | 21.13 | 676,167 | -0.68(-3.12%) |
Jul 23, 2015 | 21.75 | 22.04 | 21.53 | 21.81 | 748,142 | -0.09(-0.41%) |
Jul 22, 2015 | 21.92 | 22.30 | 21.88 | 21.90 | 392,827 | -0.15(-0.68%) |
Jul 21, 2015 | 22.42 | 22.68 | 21.91 | 22.05 | 650,248 | -0.21(-0.94%) |
Jul 20, 2015 | 23.40 | 23.43 | 22.20 | 22.26 | 650,755 | -1.14(-4.87%) |
Jul 17, 2015 | 23.88 | 23.88 | 23.37 | 23.40 | 364,869 | -0.54(-2.26%) |
Jul 16, 2015 | 24.15 | 24.15 | 23.79 | 23.94 | 347,840 | -0.12(-0.50%) |
Jul 15, 2015 | 24.00 | 24.24 | 23.66 | 24.06 | 409,794 | +0.05(+0.21%) |
Jul 14, 2015 | 23.93 | 24.15 | 23.65 | 24.01 | 355,306 | +0.01(+0.04%) |
Jul 13, 2015 | 23.59 | 24.04 | 23.52 | 24.00 | 440,308 | +0.53(+2.26%) |
Jul 10, 2015 | 23.70 | 23.86 | 23.24 | 23.47 | 656,571 | +0.17(+0.73%) |
Jul 09, 2015 | 23.89 | 23.89 | 23.25 | 23.30 | 380,834 | -0.16(-0.68%) |
Jul 08, 2015 | 23.72 | 23.74 | 23.40 | 23.46 | 720,244 | -0.48(-2.01%) |
Jul 07, 2015 | 23.07 | 24.00 | 23.02 | 23.94 | 659,235 | +0.87(+3.77%) |
Jul 06, 2015 | 23.49 | 23.49 | 22.84 | 23.07 | 415,471 | -0.71(-2.99%) |
Jul 03, 2015 | 23.74 | 23.88 | 23.50 | 23.78 | 114,129 | +0.04(+0.17%) |