Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 19.33 | 19.49 | 19.32 | 19.49 | 7,560 | +0.56(+2.95%) |
Sep 29, 2015 | 18.99 | 19.14 | 18.89 | 18.94 | 2,363 | -0.03(-0.15%) |
Sep 28, 2015 | 19.47 | 19.49 | 18.96 | 18.96 | 3,469 | -0.72(-3.63%) |
Sep 25, 2015 | 20.13 | 20.13 | 19.64 | 19.68 | 4,401 | -0.31(-1.57%) |
Sep 24, 2015 | 19.98 | 19.99 | 19.73 | 19.99 | 2,532 | -0.09(-0.44%) |
Sep 23, 2015 | 20.19 | 20.29 | 20.08 | 20.08 | 7,791 | -0.08(-0.42%) |
Sep 22, 2015 | 20.38 | 20.40 | 20.17 | 20.17 | 1,739 | -0.54(-2.62%) |
Sep 21, 2015 | 21.00 | 21.00 | 20.71 | 20.71 | 1,861 | -0.19(-0.89%) |
Sep 18, 2015 | 21.07 | 21.07 | 20.87 | 20.89 | 8,873 | -0.39(-1.82%) |
Sep 17, 2015 | 21.18 | 21.43 | 21.18 | 21.28 | 2,842 | +0.22(+1.05%) |
Sep 16, 2015 | 20.89 | 21.12 | 20.89 | 21.06 | 1,772 | +0.26(+1.27%) |
Sep 15, 2015 | 20.62 | 20.80 | 20.62 | 20.80 | 1,618 | +0.18(+0.88%) |
Sep 14, 2015 | 20.73 | 20.73 | 20.56 | 20.61 | 6,290 | -0.05(-0.27%) |
Sep 11, 2015 | 20.51 | 20.67 | 20.43 | 20.67 | 3,180 | -0.01(-0.05%) |
Sep 10, 2015 | 20.65 | 20.76 | 20.65 | 20.68 | 4,149 | -0.16(-0.75%) |
Sep 09, 2015 | 21.06 | 21.06 | 20.84 | 20.84 | 1,077 | -0.01(-0.05%) |
Sep 08, 2015 | 20.89 | 21.04 | 20.77 | 20.85 | 5,545 | +0.25(+1.20%) |
Sep 04, 2015 | 20.71 | 20.60 | 20.60 | 20.60 | 918 | -0.42(-2.01%) |
Sep 03, 2015 | 20.99 | 21.20 | 20.95 | 21.02 | 6,153 | +0.16(+0.75%) |
Sep 02, 2015 | 20.88 | 20.88 | 20.66 | 20.87 | 1,916 | +0.17(+0.80%) |
Sep 01, 2015 | 20.86 | 21.06 | 20.62 | 20.70 | 11,216 | -0.67(-3.12%) |
Aug 31, 2015 | 21.44 | 21.54 | 21.33 | 21.37 | 1,698 | -0.12(-0.55%) |
Aug 28, 2015 | 21.45 | 21.54 | 21.42 | 21.48 | 2,683 | +0.10(+0.46%) |
Aug 27, 2015 | 21.21 | 21.56 | 21.16 | 21.38 | 5,741 | +0.56(+2.69%) |
Aug 26, 2015 | 20.49 | 20.85 | 20.31 | 20.82 | 11,371 | +0.44(+2.15%) |
Aug 25, 2015 | 20.70 | 21.06 | 20.39 | 20.39 | 8,692 | -0.04(-0.19%) |
Aug 24, 2015 | 20.07 | 20.90 | 11.61 | 20.42 | 30,164 | -0.69(-3.25%) |
Aug 21, 2015 | 21.35 | 21.48 | 21.05 | 21.11 | 12,115 | -0.44(-2.05%) |
Aug 20, 2015 | 22.12 | 22.12 | 21.55 | 21.55 | 17,987 | -0.77(-3.47%) |
Aug 19, 2015 | 22.38 | 22.38 | 22.20 | 22.33 | 2,935 | -0.27(-1.22%) |
Aug 18, 2015 | 22.63 | 22.68 | 22.60 | 22.60 | 3,237 | -0.12(-0.52%) |
Aug 17, 2015 | 22.55 | 22.76 | 22.55 | 22.72 | 3,250 | +0.18(+0.78%) |
Aug 14, 2015 | 22.39 | 22.54 | 22.38 | 22.54 | 6,807 | +0.09(+0.39%) |
Aug 13, 2015 | 22.49 | 22.58 | 22.45 | 22.45 | 1,622 | +0.02(+0.09%) |
Aug 12, 2015 | 22.33 | 22.47 | 22.04 | 22.43 | 11,949 | -0.19(-0.84%) |
Aug 11, 2015 | 22.88 | 22.88 | 22.49 | 22.62 | 2,875 | -0.49(-2.11%) |
Aug 10, 2015 | 22.89 | 23.13 | 22.89 | 23.11 | 6,541 | +0.36(+1.59%) |
Aug 07, 2015 | 22.94 | 22.94 | 22.64 | 22.75 | 5,615 | -0.17(-0.73%) |
Aug 06, 2015 | 23.24 | 23.24 | 22.82 | 22.91 | 4,720 | -0.39(-1.66%) |
Aug 05, 2015 | 23.50 | 23.60 | 23.30 | 23.30 | 1,643 | -0.01(-0.05%) |
Aug 04, 2015 | 23.16 | 23.37 | 23.16 | 23.31 | 832 | -0.00(-0.02%) |
Aug 03, 2015 | 23.52 | 23.53 | 23.31 | 23.31 | 7,434 | -0.24(-1.01%) |
Jul 31, 2015 | 23.38 | 23.64 | 23.38 | 23.55 | 3,736 | -0.01(-0.03%) |
Jul 30, 2015 | 23.45 | 23.56 | 23.45 | 23.56 | 5,616 | -0.01(-0.04%) |
Jul 29, 2015 | 23.52 | 23.59 | 23.39 | 23.57 | 3,025 | +0.00(+0.00%) |
Jul 28, 2015 | 23.32 | 23.62 | 23.18 | 23.57 | 9,049 | +0.35(+1.52%) |
Jul 27, 2015 | 23.51 | 23.51 | 23.22 | 23.22 | 4,096 | -0.50(-2.11%) |
Jul 24, 2015 | 24.13 | 24.13 | 23.68 | 23.72 | 4,316 | -0.26(-1.10%) |
Jul 23, 2015 | 24.10 | 24.20 | 23.98 | 23.98 | 5,474 | -0.14(-0.57%) |
Jul 22, 2015 | 23.91 | 24.13 | 23.91 | 24.12 | 3,927 | +0.09(+0.38%) |
Jul 21, 2015 | 24.12 | 24.12 | 23.96 | 24.03 | 1,139 | -0.02(-0.09%) |
Jul 20, 2015 | 24.18 | 24.18 | 23.96 | 24.05 | 2,387 | +0.01(+0.04%) |
Jul 17, 2015 | 24.02 | 24.12 | 24.02 | 24.04 | 2,070 | +0.04(+0.15%) |
Jul 16, 2015 | 23.89 | 24.05 | 23.89 | 24.00 | 6,895 | +0.17(+0.71%) |
Jul 15, 2015 | 24.05 | 24.05 | 23.83 | 23.83 | 3,493 | -0.19(-0.77%) |
Jul 14, 2015 | 24.00 | 24.02 | 23.98 | 24.02 | 1,297 | +0.19(+0.78%) |
Jul 13, 2015 | 23.68 | 23.84 | 23.68 | 23.83 | 3,185 | +0.34(+1.46%) |
Jul 10, 2015 | 23.48 | 23.53 | 23.41 | 23.49 | 5,617 | +0.20(+0.87%) |
Jul 09, 2015 | 23.35 | 23.45 | 23.29 | 23.29 | 1,228 | +0.34(+1.47%) |
Jul 08, 2015 | 23.19 | 23.22 | 22.95 | 22.95 | 3,018 | -0.44(-1.88%) |
Jul 07, 2015 | 23.27 | 23.39 | 22.80 | 23.39 | 5,066 | +0.06(+0.24%) |
Jul 06, 2015 | 23.44 | 23.54 | 23.27 | 23.34 | 12,309 | -0.22(-0.95%) |
Jul 02, 2015 | 23.72 | 23.56 | 23.56 | 23.56 | 7,043 | -0.12(-0.49%) |