Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 24.23 | 24.51 | 24.17 | 24.38 | 130,851 | +0.20(+0.83%) |
Sep 29, 2015 | 23.91 | 24.28 | 23.83 | 24.18 | 172,029 | +0.22(+0.90%) |
Sep 28, 2015 | 23.17 | 24.09 | 23.17 | 23.96 | 413,374 | +0.70(+3.02%) |
Sep 25, 2015 | 23.14 | 23.42 | 23.10 | 23.26 | 98,252 | +0.34(+1.48%) |
Sep 24, 2015 | 22.62 | 23.05 | 22.55 | 22.92 | 85,701 | +0.22(+0.97%) |
Sep 23, 2015 | 22.54 | 22.75 | 22.45 | 22.70 | 53,680 | +0.25(+1.11%) |
Sep 22, 2015 | 22.40 | 22.57 | 22.36 | 22.45 | 78,338 | -0.11(-0.50%) |
Sep 21, 2015 | 22.29 | 22.72 | 22.19 | 22.56 | 104,499 | +0.26(+1.16%) |
Sep 18, 2015 | 22.30 | 22.44 | 22.05 | 22.31 | 131,511 | -0.27(-1.20%) |
Sep 17, 2015 | 22.59 | 22.97 | 22.25 | 22.58 | 174,559 | -0.07(-0.31%) |
Sep 16, 2015 | 22.56 | 22.76 | 22.27 | 22.65 | 129,938 | +0.12(+0.55%) |
Sep 15, 2015 | 22.24 | 22.59 | 22.24 | 22.52 | 40,683 | +0.25(+1.14%) |
Sep 14, 2015 | 22.20 | 22.33 | 22.09 | 22.27 | 106,905 | +0.07(+0.32%) |
Sep 11, 2015 | 22.01 | 22.22 | 22.01 | 22.20 | 43,492 | +0.02(+0.07%) |
Sep 10, 2015 | 22.18 | 22.29 | 22.05 | 22.18 | 41,894 | +0.14(+0.61%) |
Sep 09, 2015 | 22.24 | 22.24 | 21.95 | 22.05 | 67,885 | +0.00(+0.00%) |
Sep 08, 2015 | 21.92 | 22.12 | 21.71 | 22.05 | 89,778 | +0.48(+2.23%) |
Sep 04, 2015 | 21.45 | 21.57 | 21.57 | 21.57 | 76,117 | -0.10(-0.47%) |
Sep 03, 2015 | 21.78 | 21.97 | 21.67 | 21.67 | 57,575 | -0.16(-0.74%) |
Sep 02, 2015 | 21.68 | 21.85 | 21.45 | 21.83 | 102,542 | +0.33(+1.56%) |
Sep 01, 2015 | 21.88 | 22.05 | 21.40 | 21.50 | 130,459 | -0.69(-3.11%) |
Aug 31, 2015 | 21.89 | 22.21 | 21.82 | 22.19 | 53,563 | +0.20(+0.91%) |
Aug 28, 2015 | 21.72 | 22.05 | 21.68 | 21.99 | 81,499 | +0.12(+0.57%) |
Aug 27, 2015 | 21.99 | 22.04 | 21.47 | 21.86 | 56,214 | +0.09(+0.42%) |
Aug 26, 2015 | 21.48 | 21.87 | 21.11 | 21.77 | 84,007 | +0.71(+3.36%) |
Aug 25, 2015 | 22.03 | 22.03 | 21.06 | 21.06 | 139,385 | -0.43(-2.01%) |
Aug 24, 2015 | 21.46 | 22.21 | 21.46 | 21.50 | 159,343 | -0.73(-3.30%) |
Aug 21, 2015 | 21.87 | 22.56 | 21.85 | 22.23 | 102,286 | +0.00(+0.00%) |
Aug 20, 2015 | 22.52 | 22.82 | 22.17 | 22.23 | 68,455 | -0.49(-2.16%) |
Aug 19, 2015 | 22.66 | 23.02 | 22.35 | 22.72 | 85,490 | -0.10(-0.45%) |
Aug 18, 2015 | 22.98 | 22.98 | 22.62 | 22.82 | 76,388 | -0.10(-0.45%) |
Aug 17, 2015 | 22.83 | 23.00 | 22.67 | 22.93 | 116,930 | +0.06(+0.26%) |
Aug 14, 2015 | 22.42 | 22.94 | 22.42 | 22.87 | 33,951 | +0.40(+1.78%) |
Aug 13, 2015 | 22.34 | 22.75 | 22.34 | 22.47 | 88,318 | +0.11(+0.51%) |
Aug 12, 2015 | 22.74 | 22.74 | 22.28 | 22.35 | 31,173 | -0.44(-1.92%) |
Aug 11, 2015 | 22.81 | 22.94 | 22.59 | 22.79 | 50,574 | -0.11(-0.49%) |
Aug 10, 2015 | 23.03 | 23.14 | 22.85 | 22.90 | 57,180 | +0.03(+0.12%) |
Aug 07, 2015 | 22.93 | 23.10 | 22.71 | 22.88 | 33,904 | -0.16(-0.70%) |
Aug 06, 2015 | 23.30 | 23.30 | 22.91 | 23.04 | 35,173 | -0.15(-0.65%) |
Aug 05, 2015 | 23.03 | 23.35 | 22.88 | 23.19 | 67,465 | +0.25(+1.11%) |
Aug 04, 2015 | 23.02 | 23.21 | 22.87 | 22.94 | 34,545 | -0.07(-0.31%) |
Aug 03, 2015 | 23.03 | 23.10 | 22.65 | 23.01 | 40,409 | +0.04(+0.16%) |
Jul 31, 2015 | 22.97 | 23.21 | 22.81 | 22.97 | 64,133 | +0.03(+0.14%) |
Jul 30, 2015 | 22.68 | 22.99 | 22.67 | 22.94 | 38,429 | +0.17(+0.76%) |
Jul 29, 2015 | 22.81 | 23.01 | 22.71 | 22.76 | 46,985 | -0.09(-0.40%) |
Jul 28, 2015 | 23.32 | 23.35 | 22.83 | 22.86 | 71,128 | -0.46(-1.97%) |
Jul 27, 2015 | 23.33 | 23.45 | 23.22 | 23.32 | 60,525 | -0.01(-0.05%) |
Jul 24, 2015 | 23.23 | 24.04 | 23.23 | 23.33 | 130,814 | -0.22(-0.92%) |
Jul 23, 2015 | 23.96 | 24.01 | 23.47 | 23.54 | 98,460 | -0.37(-1.56%) |
Jul 22, 2015 | 23.70 | 24.16 | 23.70 | 23.91 | 104,705 | +0.24(+1.02%) |
Jul 21, 2015 | 23.89 | 24.17 | 23.64 | 23.67 | 94,036 | -0.14(-0.59%) |
Jul 20, 2015 | 23.66 | 23.87 | 23.63 | 23.81 | 52,738 | +0.19(+0.80%) |
Jul 17, 2015 | 23.80 | 23.80 | 23.52 | 23.63 | 83,986 | -0.09(-0.38%) |
Jul 16, 2015 | 23.42 | 23.88 | 23.42 | 23.72 | 48,281 | +0.23(+0.96%) |
Jul 15, 2015 | 23.55 | 23.76 | 23.46 | 23.49 | 54,066 | -0.06(-0.27%) |
Jul 14, 2015 | 23.60 | 23.65 | 23.25 | 23.56 | 36,284 | -0.02(-0.09%) |
Jul 13, 2015 | 23.48 | 23.80 | 23.40 | 23.58 | 41,227 | +0.13(+0.55%) |
Jul 10, 2015 | 23.46 | 23.56 | 23.29 | 23.45 | 59,485 | +0.23(+0.97%) |
Jul 09, 2015 | 23.17 | 23.34 | 23.06 | 23.22 | 46,059 | +0.30(+1.29%) |
Jul 08, 2015 | 22.75 | 23.04 | 22.70 | 22.93 | 49,080 | -0.02(-0.09%) |
Jul 07, 2015 | 22.98 | 23.04 | 22.58 | 22.95 | 48,359 | -0.12(-0.51%) |
Jul 06, 2015 | 21.66 | 23.20 | 21.66 | 23.07 | 113,879 | +0.02(+0.09%) |
Jul 02, 2015 | 23.52 | 23.05 | 23.05 | 23.05 | 219,758 | -0.41(-1.76%) |