Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 24.04 | 24.27 | 23.79 | 23.91 | 115,421 | +0.09(+0.38%) |
Sep 29, 2015 | 23.79 | 23.98 | 23.59 | 23.82 | 108,132 | +0.14(+0.58%) |
Sep 28, 2015 | 23.85 | 23.85 | 23.58 | 23.69 | 127,975 | -0.15(-0.64%) |
Sep 25, 2015 | 24.54 | 24.54 | 23.77 | 23.84 | 154,991 | -0.43(-1.76%) |
Sep 24, 2015 | 24.18 | 24.34 | 24.09 | 24.27 | 104,583 | -0.02(-0.06%) |
Sep 23, 2015 | 24.06 | 24.41 | 23.95 | 24.28 | 124,418 | +0.32(+1.34%) |
Sep 22, 2015 | 23.92 | 24.23 | 23.74 | 23.96 | 104,807 | -0.12(-0.51%) |
Sep 21, 2015 | 23.72 | 24.21 | 23.72 | 24.08 | 139,294 | +0.55(+2.34%) |
Sep 18, 2015 | 23.33 | 23.59 | 23.20 | 23.53 | 566,706 | -0.10(-0.42%) |
Sep 17, 2015 | 23.88 | 23.88 | 23.55 | 23.63 | 158,933 | -0.21(-0.90%) |
Sep 16, 2015 | 23.89 | 23.95 | 23.69 | 23.85 | 118,634 | +0.11(+0.48%) |
Sep 15, 2015 | 23.82 | 23.97 | 23.60 | 23.73 | 147,388 | -0.01(-0.03%) |
Sep 14, 2015 | 24.47 | 24.52 | 23.54 | 23.74 | 209,525 | -0.70(-2.88%) |
Sep 11, 2015 | 24.76 | 24.88 | 24.21 | 24.44 | 157,279 | -0.44(-1.78%) |
Sep 10, 2015 | 24.83 | 25.24 | 24.79 | 24.89 | 136,955 | +0.01(+0.03%) |
Sep 09, 2015 | 25.34 | 25.34 | 24.80 | 24.88 | 164,621 | -0.25(-1.00%) |
Sep 08, 2015 | 23.88 | 25.21 | 23.87 | 25.13 | 328,110 | +1.52(+6.44%) |
Sep 04, 2015 | 23.56 | 23.61 | 23.61 | 23.61 | 94,073 | -0.25(-1.06%) |
Sep 03, 2015 | 23.62 | 23.95 | 23.61 | 23.86 | 119,563 | +0.24(+1.00%) |
Sep 02, 2015 | 23.54 | 23.79 | 23.46 | 23.62 | 167,658 | +0.31(+1.34%) |
Sep 01, 2015 | 23.43 | 23.59 | 23.25 | 23.31 | 863,674 | -0.44(-1.87%) |
Aug 31, 2015 | 23.35 | 23.89 | 23.35 | 23.75 | 268,855 | -0.28(-1.18%) |
Aug 28, 2015 | 23.89 | 24.04 | 23.69 | 24.04 | 86,209 | +0.05(+0.19%) |
Aug 27, 2015 | 24.04 | 24.10 | 23.64 | 23.99 | 131,686 | +0.09(+0.38%) |
Aug 26, 2015 | 23.75 | 23.99 | 23.25 | 23.90 | 117,281 | +0.54(+2.29%) |
Aug 25, 2015 | 23.67 | 23.82 | 23.29 | 23.36 | 220,416 | +0.15(+0.66%) |
Aug 24, 2015 | 22.99 | 23.66 | 22.66 | 23.21 | 234,431 | -0.51(-2.16%) |
Aug 21, 2015 | 23.55 | 24.04 | 23.98 | 23.72 | 129,840 | -0.26(-1.08%) |
Aug 20, 2015 | 24.21 | 24.40 | 23.96 | 23.98 | 122,064 | -0.47(-1.94%) |
Aug 19, 2015 | 24.60 | 24.63 | 24.28 | 24.46 | 65,839 | -0.15(-0.59%) |
Aug 18, 2015 | 24.81 | 24.81 | 24.52 | 24.60 | 89,733 | -0.25(-1.01%) |
Aug 17, 2015 | 24.61 | 24.92 | 24.48 | 24.86 | 53,028 | +0.12(+0.49%) |
Aug 14, 2015 | 24.57 | 24.77 | 24.26 | 24.73 | 126,076 | +0.21(+0.87%) |
Aug 13, 2015 | 24.50 | 24.84 | 24.39 | 24.52 | 117,015 | -0.10(-0.40%) |
Aug 12, 2015 | 24.63 | 24.71 | 24.24 | 24.62 | 75,535 | -0.12(-0.49%) |
Aug 11, 2015 | 24.82 | 24.91 | 24.66 | 24.74 | 74,600 | -0.18(-0.71%) |
Aug 10, 2015 | 24.69 | 25.22 | 24.63 | 24.92 | 164,954 | +0.36(+1.46%) |
Aug 07, 2015 | 24.51 | 24.72 | 24.33 | 24.56 | 85,501 | -0.10(-0.40%) |
Aug 06, 2015 | 24.74 | 24.74 | 24.47 | 24.66 | 82,141 | +0.01(+0.03%) |
Aug 05, 2015 | 24.79 | 24.99 | 24.54 | 24.65 | 106,926 | +0.00(+0.00%) |
Aug 04, 2015 | 24.57 | 24.92 | 24.52 | 24.65 | 65,875 | -0.05(-0.19%) |
Aug 03, 2015 | 24.74 | 24.85 | 24.47 | 24.69 | 92,136 | -0.12(-0.49%) |
Jul 31, 2015 | 24.96 | 25.15 | 24.74 | 24.82 | 93,507 | -0.03(-0.12%) |
Jul 30, 2015 | 24.63 | 24.91 | 24.56 | 24.85 | 91,890 | +0.07(+0.28%) |
Jul 29, 2015 | 24.69 | 24.86 | 24.61 | 24.78 | 42,523 | +0.12(+0.50%) |
Jul 28, 2015 | 24.40 | 24.74 | 24.21 | 24.66 | 76,264 | +0.34(+1.41%) |
Jul 27, 2015 | 24.20 | 24.34 | 23.99 | 24.31 | 92,222 | +0.13(+0.54%) |
Jul 24, 2015 | 24.27 | 24.53 | 23.89 | 24.18 | 63,246 | -0.17(-0.69%) |
Jul 23, 2015 | 24.54 | 24.75 | 24.31 | 24.35 | 58,153 | -0.21(-0.87%) |
Jul 22, 2015 | 24.23 | 24.66 | 24.23 | 24.56 | 41,771 | +0.30(+1.23%) |
Jul 21, 2015 | 24.56 | 24.56 | 24.13 | 24.27 | 154,237 | -0.23(-0.94%) |
Jul 20, 2015 | 24.89 | 24.89 | 24.40 | 24.50 | 109,901 | -0.38(-1.54%) |
Jul 17, 2015 | 25.06 | 25.06 | 24.76 | 24.88 | 49,648 | -0.15(-0.61%) |
Jul 16, 2015 | 24.69 | 25.09 | 24.69 | 25.03 | 56,424 | +0.30(+1.21%) |
Jul 15, 2015 | 24.86 | 24.88 | 24.66 | 24.73 | 36,254 | -0.18(-0.71%) |
Jul 14, 2015 | 25.13 | 25.18 | 24.60 | 24.91 | 105,297 | -0.15(-0.61%) |
Jul 13, 2015 | 24.82 | 25.14 | 24.79 | 25.06 | 58,729 | +0.22(+0.89%) |
Jul 10, 2015 | 24.95 | 25.09 | 24.76 | 24.84 | 41,171 | +0.08(+0.31%) |
Jul 09, 2015 | 25.11 | 25.14 | 24.74 | 24.76 | 69,132 | -0.15(-0.58%) |
Jul 08, 2015 | 24.86 | 25.03 | 24.55 | 24.91 | 200,130 | -0.03(-0.12%) |
Jul 07, 2015 | 24.64 | 25.04 | 24.46 | 24.94 | 89,644 | +0.24(+0.96%) |
Jul 06, 2015 | 24.44 | 24.76 | 24.27 | 24.70 | 106,626 | +0.14(+0.56%) |
Jul 02, 2015 | 24.76 | 24.56 | 24.56 | 24.56 | 48,279 | -0.13(-0.53%) |