Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 22.39 | 22.46 | 22.39 | 22.44 | 3,627 | +0.10(+0.43%) |
Sep 29, 2015 | 22.39 | 22.39 | 22.34 | 22.35 | 1,981 | -0.08(-0.36%) |
Sep 28, 2015 | 22.43 | 22.43 | 22.43 | 22.43 | 116 | -0.05(-0.21%) |
Sep 25, 2015 | 22.48 | 22.48 | 22.48 | 22.48 | 250 | -0.05(-0.20%) |
Sep 24, 2015 | 22.47 | 22.52 | 22.45 | 22.52 | 2,600 | -0.03(-0.11%) |
Sep 23, 2015 | 22.53 | 22.55 | 22.53 | 22.55 | 813 | -0.03(-0.13%) |
Sep 22, 2015 | 22.62 | 22.62 | 22.58 | 22.58 | 3,814 | -0.10(-0.44%) |
Sep 21, 2015 | 22.64 | 22.68 | 22.63 | 22.68 | 1,355 | -0.04(-0.19%) |
Sep 18, 2015 | 22.72 | 22.72 | 22.72 | 22.72 | 692 | +0.06(+0.25%) |
Sep 17, 2015 | 22.64 | 22.66 | 22.60 | 22.66 | 1,025 | +0.02(+0.09%) |
Sep 16, 2015 | 22.65 | 22.66 | 22.64 | 22.64 | 1,141 | +0.08(+0.36%) |
Sep 15, 2015 | 22.63 | 22.63 | 22.56 | 22.56 | 2,317 | -0.08(-0.34%) |
Sep 14, 2015 | 22.64 | 22.64 | 22.64 | 22.64 | 949 | +0.01(+0.05%) |
Sep 11, 2015 | 22.68 | 22.68 | 22.63 | 22.63 | 514 | -0.00(-0.01%) |
Sep 10, 2015 | 22.66 | 22.66 | 22.61 | 22.63 | 4,406 | -0.00(-0.01%) |
Sep 09, 2015 | 22.63 | 22.63 | 22.63 | 22.63 | 211 | +0.08(+0.36%) |
Sep 08, 2015 | 22.55 | 22.60 | 22.54 | 22.55 | 2,770 | +0.09(+0.40%) |
Sep 04, 2015 | 22.46 | 22.46 | 22.46 | 22.46 | 1,306 | -0.06(-0.28%) |
Sep 03, 2015 | 22.48 | 22.56 | 22.48 | 22.52 | 6,155 | +0.04(+0.16%) |
Sep 02, 2015 | 22.49 | 22.53 | 22.49 | 22.49 | 1,731 | -0.02(-0.08%) |
Sep 01, 2015 | 22.51 | 22.54 | 22.49 | 22.50 | 4,812 | -0.05(-0.22%) |
Aug 31, 2015 | 22.63 | 22.63 | 22.55 | 22.55 | 1,225 | -0.06(-0.27%) |
Aug 28, 2015 | 22.56 | 22.61 | 22.56 | 22.61 | 520 | -0.02(-0.08%) |
Aug 27, 2015 | 22.56 | 22.63 | 22.56 | 22.63 | 8,741 | +0.16(+0.71%) |
Aug 26, 2015 | 22.39 | 22.47 | 22.39 | 22.47 | 802 | +0.08(+0.35%) |
Aug 25, 2015 | 22.35 | 22.70 | 22.31 | 22.39 | 21,691 | -0.02(-0.08%) |
Aug 24, 2015 | 22.40 | 22.48 | 22.40 | 22.41 | 3,024 | -0.18(-0.79%) |
Aug 21, 2015 | 22.63 | 22.64 | 22.58 | 22.59 | 1,644 | -0.06(-0.25%) |
Aug 20, 2015 | 23.35 | 23.35 | 22.65 | 22.65 | 571 | -0.11(-0.50%) |
Aug 19, 2015 | 22.69 | 22.76 | 22.69 | 22.76 | 1,474 | +0.03(+0.12%) |
Aug 18, 2015 | 22.74 | 22.75 | 22.73 | 22.73 | 732 | -0.11(-0.49%) |
Aug 17, 2015 | 22.85 | 22.85 | 22.85 | 22.85 | 670 | -0.02(-0.11%) |
Aug 14, 2015 | 22.87 | 22.87 | 22.87 | 22.87 | 306 | +0.03(+0.12%) |
Aug 13, 2015 | 22.84 | 22.84 | 22.83 | 22.84 | 5,235 | -0.03(-0.12%) |
Aug 12, 2015 | 22.87 | 22.91 | 22.87 | 22.87 | 2,176 | -0.05(-0.21%) |
Aug 11, 2015 | 22.96 | 22.96 | 22.92 | 22.92 | 2,948 | -0.04(-0.19%) |
Aug 10, 2015 | 22.97 | 22.97 | 22.96 | 22.96 | 1,691 | +0.06(+0.24%) |
Aug 07, 2015 | 22.91 | 22.91 | 22.90 | 22.91 | 577 | +0.04(+0.16%) |
Aug 06, 2015 | 22.84 | 22.92 | 22.84 | 22.87 | 2,144 | -0.02(-0.08%) |
Aug 05, 2015 | 22.88 | 22.92 | 22.88 | 22.89 | 877 | +0.01(+0.06%) |
Aug 04, 2015 | 22.96 | 22.96 | 22.88 | 22.88 | 2,496 | -0.06(-0.26%) |
Aug 03, 2015 | 22.98 | 22.98 | 22.93 | 22.94 | 1,216 | -0.05(-0.20%) |
Jul 31, 2015 | 23.02 | 23.02 | 22.98 | 22.98 | 1,530 | +0.04(+0.18%) |
Jul 30, 2015 | 22.89 | 22.94 | 22.89 | 22.94 | 3,199 | -0.04(-0.18%) |
Jul 29, 2015 | 23.05 | 23.05 | 22.91 | 22.98 | 11,205 | +0.04(+0.18%) |
Jul 28, 2015 | 22.95 | 22.96 | 22.91 | 22.94 | 2,586 | -0.02(-0.07%) |
Jul 27, 2015 | 22.96 | 22.96 | 22.96 | 22.96 | 399 | -0.03(-0.14%) |
Jul 24, 2015 | 23.04 | 23.06 | 22.99 | 22.99 | 4,221 | -0.12(-0.51%) |
Jul 23, 2015 | 23.22 | 23.22 | 23.05 | 23.11 | 48,718 | +0.05(+0.23%) |
Jul 22, 2015 | 23.03 | 23.06 | 23.03 | 23.06 | 2,578 | -0.02(-0.08%) |
Jul 21, 2015 | 23.04 | 23.07 | 23.03 | 23.07 | 2,030 | +0.04(+0.16%) |
Jul 20, 2015 | 23.06 | 23.11 | 22.99 | 23.04 | 2,021 | -0.05(-0.22%) |
Jul 17, 2015 | 23.09 | 23.09 | 23.09 | 23.09 | 395 | +0.05(+0.20%) |
Jul 16, 2015 | 23.02 | 23.04 | 23.01 | 23.04 | 2,176 | +0.05(+0.22%) |
Jul 15, 2015 | 23.03 | 23.03 | 22.98 | 22.99 | 1,101 | -0.03(-0.11%) |
Jul 14, 2015 | 22.97 | 23.05 | 22.97 | 23.02 | 5,180 | -0.03(-0.13%) |
Jul 13, 2015 | 23.05 | 23.05 | 23.05 | 23.05 | 604 | -0.00(-0.00%) |
Jul 10, 2015 | 22.95 | 23.07 | 22.95 | 23.05 | 3,310 | +0.09(+0.40%) |
Jul 09, 2015 | 23.01 | 23.01 | 22.95 | 22.95 | 4,651 | +0.07(+0.32%) |
Jul 08, 2015 | 22.87 | 22.90 | 22.87 | 22.88 | 2,582 | -0.12(-0.52%) |
Jul 07, 2015 | 23.02 | 23.02 | 23.00 | 23.00 | 505 | -0.14(-0.61%) |
Jul 06, 2015 | 23.18 | 23.18 | 23.14 | 23.14 | 1,979 | -0.07(-0.30%) |