Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 20.64 | 20.94 | 20.64 | 20.88 | 116,309 | +0.46(+2.25%) |
Sep 29, 2015 | 20.32 | 20.56 | 20.31 | 20.42 | 97,775 | -0.31(-1.50%) |
Sep 28, 2015 | 20.59 | 20.90 | 20.55 | 20.73 | 67,255 | -0.30(-1.43%) |
Sep 25, 2015 | 20.98 | 21.17 | 20.87 | 21.03 | 65,335 | +0.07(+0.33%) |
Sep 24, 2015 | 20.76 | 21.02 | 20.72 | 20.96 | 99,469 | -0.54(-2.51%) |
Sep 23, 2015 | 21.46 | 21.71 | 21.46 | 21.50 | 46,065 | -0.28(-1.29%) |
Sep 22, 2015 | 21.72 | 21.79 | 21.65 | 21.78 | 54,822 | -0.37(-1.67%) |
Sep 21, 2015 | 22.15 | 22.24 | 22.10 | 22.15 | 65,861 | +0.07(+0.32%) |
Sep 18, 2015 | 22.21 | 22.40 | 22.01 | 22.08 | 46,317 | -0.32(-1.43%) |
Sep 17, 2015 | 22.20 | 22.71 | 22.20 | 22.40 | 60,396 | -0.16(-0.71%) |
Sep 16, 2015 | 22.25 | 22.64 | 22.25 | 22.56 | 42,898 | +0.51(+2.31%) |
Sep 15, 2015 | 21.64 | 22.06 | 21.64 | 22.05 | 136,750 | -0.16(-0.74%) |
Sep 14, 2015 | 22.32 | 22.32 | 22.03 | 22.21 | 85,189 | +0.11(+0.52%) |
Sep 11, 2015 | 21.93 | 22.10 | 21.84 | 22.10 | 50,919 | -0.08(-0.36%) |
Sep 10, 2015 | 22.07 | 22.33 | 22.07 | 22.18 | 74,566 | -0.23(-1.00%) |
Sep 09, 2015 | 22.70 | 22.71 | 22.34 | 22.41 | 53,826 | +0.46(+2.07%) |
Sep 08, 2015 | 21.82 | 22.00 | 21.82 | 21.95 | 119,825 | +0.90(+4.28%) |
Sep 04, 2015 | 21.05 | 21.05 | 21.05 | 0 | -0.65(-3.02%) | |
Sep 03, 2015 | 21.52 | 21.86 | 21.52 | 21.70 | 119,362 | +0.07(+0.35%) |
Sep 02, 2015 | 21.28 | 21.63 | 21.45 | 21.63 | 105,943 | +0.18(+0.84%) |
Sep 01, 2015 | 21.75 | 21.84 | 21.45 | 21.45 | 117,728 | -0.67(-3.03%) |
Aug 31, 2015 | 22.02 | 22.19 | 21.96 | 22.12 | 108,019 | -0.17(-0.76%) |
Aug 28, 2015 | 22.05 | 22.34 | 21.87 | 22.29 | 122,040 | -0.10(-0.45%) |
Aug 27, 2015 | 22.11 | 22.41 | 22.00 | 22.39 | 79,669 | +0.24(+1.08%) |
Aug 26, 2015 | 21.94 | 22.15 | 21.51 | 22.15 | 106,203 | -0.06(-0.27%) |
Aug 25, 2015 | 22.79 | 22.81 | 21.99 | 22.21 | 212,519 | +1.46(+7.06%) |
Aug 24, 2015 | 19.99 | 21.28 | 19.99 | 20.75 | 383,760 | -1.45(-6.55%) |
Aug 21, 2015 | 22.34 | 22.49 | 22.15 | 22.20 | 140,775 | -0.42(-1.86%) |
Aug 20, 2015 | 22.75 | 22.81 | 22.62 | 22.62 | 101,865 | -0.38(-1.65%) |
Aug 19, 2015 | 23.30 | 23.30 | 22.92 | 23.00 | 127,033 | -0.80(-3.36%) |
Aug 18, 2015 | 23.79 | 23.86 | 23.70 | 23.80 | 47,082 | -0.50(-2.06%) |
Aug 17, 2015 | 24.07 | 24.35 | 24.03 | 24.30 | 48,277 | -0.51(-2.06%) |
Aug 14, 2015 | 24.69 | 24.83 | 24.62 | 24.81 | 50,015 | +0.22(+0.89%) |
Aug 13, 2015 | 24.60 | 24.70 | 24.56 | 24.59 | 99,681 | +0.12(+0.49%) |
Aug 12, 2015 | 24.40 | 24.52 | 24.27 | 24.47 | 95,363 | -0.86(-3.40%) |
Aug 11, 2015 | 25.21 | 25.33 | 25.12 | 25.33 | 55,625 | -0.39(-1.52%) |
Aug 10, 2015 | 25.40 | 25.72 | 25.40 | 25.72 | 63,548 | -0.16(-0.62%) |
Aug 07, 2015 | 25.73 | 25.88 | 25.65 | 25.88 | 50,891 | +0.24(+0.94%) |
Aug 06, 2015 | 25.50 | 25.67 | 25.50 | 25.64 | 75,531 | -0.22(-0.87%) |
Aug 05, 2015 | 25.84 | 26.05 | 25.84 | 25.86 | 127,690 | +0.23(+0.92%) |
Aug 04, 2015 | 25.48 | 25.65 | 25.48 | 25.63 | 90,023 | +0.19(+0.75%) |
Aug 03, 2015 | 25.29 | 25.44 | 25.29 | 25.44 | 57,573 | -0.63(-2.42%) |
Jul 31, 2015 | 26.18 | 26.24 | 26.00 | 26.07 | 33,615 | +0.00(+0.00%) |
Jul 30, 2015 | 25.88 | 26.07 | 25.85 | 26.07 | 46,179 | -0.42(-1.59%) |
Jul 29, 2015 | 26.10 | 26.50 | 26.10 | 26.49 | 121,404 | +0.23(+0.88%) |
Jul 28, 2015 | 25.96 | 26.32 | 25.96 | 26.26 | 36,941 | +1.01(+4.00%) |
Jul 27, 2015 | 25.01 | 25.45 | 24.95 | 25.25 | 88,705 | -0.76(-2.92%) |
Jul 24, 2015 | 26.27 | 26.27 | 26.01 | 26.01 | 39,087 | -0.56(-2.11%) |
Jul 23, 2015 | 26.69 | 26.69 | 26.47 | 26.57 | 47,532 | +0.62(+2.39%) |
Jul 22, 2015 | 25.88 | 26.00 | 25.88 | 25.95 | 61,845 | -0.42(-1.59%) |
Jul 21, 2015 | 26.28 | 26.46 | 26.26 | 26.37 | 43,996 | +0.14(+0.53%) |
Jul 20, 2015 | 25.98 | 26.23 | 25.98 | 26.23 | 70,766 | -0.02(-0.08%) |
Jul 17, 2015 | 26.14 | 26.25 | 26.14 | 26.25 | 38,643 | +0.19(+0.73%) |
Jul 16, 2015 | 25.94 | 26.08 | 25.94 | 26.06 | 139,852 | -0.08(-0.31%) |
Jul 15, 2015 | 26.22 | 26.25 | 26.07 | 26.14 | 47,660 | +0.24(+0.93%) |
Jul 14, 2015 | 25.43 | 25.96 | 25.43 | 25.90 | 47,947 | -0.28(-1.05%) |
Jul 13, 2015 | 26.16 | 26.18 | 26.05 | 26.18 | 86,346 | +0.43(+1.65%) |
Jul 10, 2015 | 25.75 | 25.77 | 25.41 | 25.75 | 59,701 | +0.32(+1.26%) |
Jul 09, 2015 | 25.55 | 25.58 | 25.34 | 25.43 | 76,815 | +1.29(+5.34%) |
Jul 08, 2015 | 24.32 | 24.64 | 24.10 | 24.14 | 131,238 | -1.58(-6.14%) |
Jul 07, 2015 | 25.78 | 25.30 | 25.72 | 70,279 | +0.02(+0.08%) | |
Jul 06, 2015 | 25.62 | 25.77 | 25.55 | 25.70 | 58,897 | -1.10(-4.10%) |
Jul 02, 2015 | 26.80 | 26.80 | 26.80 | 0 | +0.56(+2.13%) |