Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 21.01 | 21.06 | 20.48 | 20.53 | 126,945 | -0.34(-1.65%) |
Sep 29, 2015 | 20.43 | 20.90 | 20.34 | 20.87 | 94,321 | +0.46(+2.25%) |
Sep 28, 2015 | 21.04 | 21.06 | 20.32 | 20.41 | 128,971 | -0.66(-3.12%) |
Sep 25, 2015 | 21.16 | 21.32 | 21.03 | 21.07 | 107,086 | +0.03(+0.14%) |
Sep 24, 2015 | 21.02 | 21.18 | 20.90 | 21.04 | 99,078 | -0.08(-0.36%) |
Sep 23, 2015 | 21.27 | 21.44 | 21.04 | 21.12 | 125,233 | -0.08(-0.36%) |
Sep 22, 2015 | 21.61 | 21.61 | 21.02 | 21.19 | 266,314 | -0.57(-2.60%) |
Sep 21, 2015 | 21.72 | 21.93 | 21.56 | 21.76 | 118,446 | +0.21(+0.96%) |
Sep 18, 2015 | 21.74 | 21.97 | 21.42 | 21.55 | 354,454 | -0.39(-1.78%) |
Sep 17, 2015 | 21.86 | 22.16 | 21.71 | 21.94 | 106,747 | +0.11(+0.52%) |
Sep 16, 2015 | 21.94 | 21.94 | 21.65 | 21.83 | 155,949 | -0.02(-0.10%) |
Sep 15, 2015 | 21.61 | 22.06 | 21.57 | 21.85 | 153,793 | +0.31(+1.45%) |
Sep 14, 2015 | 21.83 | 21.83 | 21.45 | 21.54 | 116,719 | -0.26(-1.19%) |
Sep 11, 2015 | 21.59 | 21.87 | 21.51 | 21.80 | 130,725 | +0.14(+0.64%) |
Sep 10, 2015 | 21.51 | 21.78 | 21.48 | 21.66 | 115,082 | +0.07(+0.32%) |
Sep 09, 2015 | 21.61 | 21.78 | 21.44 | 21.59 | 196,476 | +0.16(+0.75%) |
Sep 08, 2015 | 21.71 | 21.78 | 21.37 | 21.43 | 143,394 | +0.08(+0.39%) |
Sep 04, 2015 | 21.33 | 21.35 | 21.35 | 21.35 | 109,248 | -0.21(-0.96%) |
Sep 03, 2015 | 21.32 | 21.78 | 21.18 | 21.55 | 339,312 | +0.34(+1.62%) |
Sep 02, 2015 | 21.29 | 21.40 | 21.14 | 21.21 | 170,740 | +0.17(+0.80%) |
Sep 01, 2015 | 20.90 | 21.06 | 20.76 | 21.04 | 186,896 | -0.18(-0.86%) |
Aug 31, 2015 | 21.42 | 21.42 | 21.09 | 21.22 | 103,594 | -0.18(-0.82%) |
Aug 28, 2015 | 21.23 | 21.53 | 21.09 | 21.40 | 126,905 | +0.08(+0.39%) |
Aug 27, 2015 | 21.02 | 21.42 | 20.72 | 21.32 | 118,415 | +0.27(+1.27%) |
Aug 26, 2015 | 20.69 | 21.26 | 20.36 | 21.05 | 208,845 | +0.66(+3.22%) |
Aug 25, 2015 | 20.86 | 21.00 | 20.32 | 20.39 | 163,301 | +0.01(+0.04%) |
Aug 24, 2015 | 20.20 | 20.87 | 20.09 | 20.38 | 289,391 | -0.70(-3.33%) |
Aug 21, 2015 | 21.35 | 21.58 | 21.02 | 21.09 | 287,904 | -0.41(-1.88%) |
Aug 20, 2015 | 21.54 | 21.73 | 21.33 | 21.49 | 155,958 | -0.17(-0.78%) |
Aug 19, 2015 | 21.55 | 21.84 | 21.35 | 21.66 | 101,553 | -0.11(-0.49%) |
Aug 18, 2015 | 21.98 | 22.11 | 21.59 | 21.77 | 133,058 | -0.21(-0.97%) |
Aug 17, 2015 | 21.94 | 22.16 | 21.81 | 21.98 | 102,061 | -0.08(-0.35%) |
Aug 14, 2015 | 21.74 | 22.16 | 21.74 | 22.06 | 128,233 | +0.39(+1.80%) |
Aug 13, 2015 | 21.97 | 22.08 | 21.65 | 21.67 | 160,082 | -0.34(-1.56%) |
Aug 12, 2015 | 21.40 | 22.20 | 21.40 | 22.01 | 208,497 | +0.35(+1.62%) |
Aug 11, 2015 | 21.67 | 21.84 | 21.42 | 21.66 | 193,800 | -0.17(-0.77%) |
Aug 10, 2015 | 21.87 | 22.01 | 21.41 | 21.83 | 262,816 | +0.21(+0.99%) |
Aug 07, 2015 | 21.19 | 21.85 | 20.90 | 21.61 | 335,212 | +0.31(+1.47%) |
Aug 06, 2015 | 22.90 | 23.32 | 21.26 | 21.30 | 528,300 | -2.26(-9.60%) |
Aug 05, 2015 | 23.62 | 23.95 | 23.44 | 23.56 | 177,656 | +0.11(+0.49%) |
Aug 04, 2015 | 23.21 | 23.74 | 23.20 | 23.45 | 149,133 | +0.00(+0.00%) |
Aug 03, 2015 | 23.62 | 23.77 | 23.28 | 23.45 | 116,158 | -0.15(-0.62%) |
Jul 31, 2015 | 23.55 | 23.93 | 23.04 | 23.59 | 157,527 | +0.17(+0.72%) |
Jul 30, 2015 | 23.15 | 23.77 | 22.98 | 23.43 | 166,831 | +0.04(+0.16%) |
Jul 29, 2015 | 23.78 | 23.86 | 23.30 | 23.39 | 92,514 | -0.35(-1.48%) |
Jul 28, 2015 | 23.39 | 24.07 | 23.16 | 23.74 | 102,972 | +0.50(+2.17%) |
Jul 27, 2015 | 23.17 | 23.25 | 22.94 | 23.23 | 382,528 | +0.02(+0.07%) |
Jul 24, 2015 | 23.69 | 23.69 | 23.22 | 23.22 | 176,919 | -0.44(-1.84%) |
Jul 23, 2015 | 23.69 | 23.95 | 23.55 | 23.66 | 148,331 | -0.07(-0.29%) |
Jul 22, 2015 | 23.27 | 23.78 | 23.16 | 23.72 | 133,928 | +0.37(+1.57%) |
Jul 21, 2015 | 23.24 | 23.47 | 23.07 | 23.36 | 126,673 | +0.05(+0.20%) |
Jul 20, 2015 | 23.60 | 23.61 | 23.20 | 23.31 | 79,807 | -0.10(-0.42%) |
Jul 17, 2015 | 23.67 | 23.73 | 23.26 | 23.41 | 53,415 | -0.23(-0.97%) |
Jul 16, 2015 | 23.58 | 23.93 | 23.48 | 23.64 | 85,085 | +0.17(+0.72%) |
Jul 15, 2015 | 23.61 | 23.84 | 23.39 | 23.47 | 74,017 | -0.18(-0.78%) |
Jul 14, 2015 | 23.95 | 23.98 | 23.62 | 23.66 | 63,080 | -0.26(-1.09%) |
Jul 13, 2015 | 23.82 | 24.11 | 23.71 | 23.92 | 96,670 | +0.31(+1.30%) |
Jul 10, 2015 | 23.59 | 23.82 | 23.48 | 23.61 | 56,736 | +0.33(+1.41%) |
Jul 09, 2015 | 23.46 | 23.65 | 23.27 | 23.28 | 106,210 | +0.16(+0.69%) |
Jul 08, 2015 | 23.40 | 23.71 | 23.12 | 23.12 | 178,141 | -0.54(-2.26%) |
Jul 07, 2015 | 23.78 | 23.87 | 23.36 | 23.66 | 84,974 | -0.13(-0.55%) |
Jul 06, 2015 | 24.66 | 24.86 | 23.45 | 23.79 | 221,441 | -0.95(-3.83%) |
Jul 02, 2015 | 25.03 | 24.73 | 24.73 | 24.73 | 90,015 | -0.23(-0.92%) |