Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 19.70 | 19.89 | 19.68 | 19.88 | 85,601 | +0.43(+2.24%) |
Sep 29, 2015 | 19.46 | 19.58 | 19.33 | 19.44 | 120,298 | +0.00(+0.02%) |
Sep 28, 2015 | 19.62 | 19.71 | 19.42 | 19.44 | 90,975 | -0.32(-1.61%) |
Sep 25, 2015 | 19.88 | 19.91 | 19.65 | 19.76 | 46,798 | +0.07(+0.37%) |
Sep 24, 2015 | 19.51 | 19.70 | 19.36 | 19.68 | 115,353 | -0.01(-0.06%) |
Sep 23, 2015 | 19.72 | 19.77 | 19.58 | 19.70 | 55,149 | -0.02(-0.11%) |
Sep 22, 2015 | 19.75 | 19.80 | 19.62 | 19.72 | 130,224 | -0.33(-1.66%) |
Sep 21, 2015 | 20.07 | 20.16 | 19.97 | 20.05 | 95,829 | +0.10(+0.49%) |
Sep 18, 2015 | 20.02 | 20.18 | 19.91 | 19.95 | 55,181 | -0.33(-1.64%) |
Sep 17, 2015 | 20.35 | 20.58 | 20.25 | 20.29 | 61,901 | -0.19(-0.91%) |
Sep 16, 2015 | 20.36 | 20.50 | 20.34 | 20.47 | 77,387 | +0.13(+0.64%) |
Sep 15, 2015 | 20.14 | 20.38 | 20.14 | 20.34 | 60,852 | +0.23(+1.13%) |
Sep 14, 2015 | 20.26 | 20.26 | 20.08 | 20.12 | 68,312 | -0.07(-0.36%) |
Sep 11, 2015 | 20.12 | 20.20 | 20.03 | 20.19 | 71,907 | -0.05(-0.24%) |
Sep 10, 2015 | 20.06 | 20.35 | 19.99 | 20.24 | 53,027 | +0.18(+0.92%) |
Sep 09, 2015 | 20.52 | 20.55 | 20.04 | 20.05 | 54,198 | -0.28(-1.40%) |
Sep 08, 2015 | 20.10 | 20.34 | 20.10 | 20.34 | 62,413 | +0.55(+2.77%) |
Sep 04, 2015 | 19.93 | 19.79 | 19.79 | 19.79 | 55,543 | -0.37(-1.86%) |
Sep 03, 2015 | 20.11 | 20.33 | 20.10 | 20.17 | 140,150 | +0.20(+0.98%) |
Sep 02, 2015 | 19.89 | 19.97 | 19.72 | 19.97 | 134,904 | +0.35(+1.78%) |
Sep 01, 2015 | 19.73 | 19.88 | 19.50 | 19.62 | 125,693 | -0.59(-2.90%) |
Aug 31, 2015 | 20.14 | 20.33 | 20.02 | 20.21 | 89,868 | -0.06(-0.28%) |
Aug 28, 2015 | 20.06 | 20.26 | 20.01 | 20.26 | 145,599 | +0.15(+0.77%) |
Aug 27, 2015 | 19.94 | 20.15 | 19.74 | 20.11 | 193,640 | +0.41(+2.07%) |
Aug 26, 2015 | 19.37 | 19.70 | 19.05 | 19.70 | 576,610 | +0.78(+4.13%) |
Aug 25, 2015 | 19.77 | 19.77 | 18.92 | 18.92 | 316,382 | -0.27(-1.40%) |
Aug 24, 2015 | 17.50 | 19.86 | 12.53 | 19.19 | 689,899 | -0.70(-3.52%) |
Aug 21, 2015 | 20.24 | 20.50 | 19.89 | 19.89 | 649,231 | -0.58(-2.82%) |
Aug 20, 2015 | 20.69 | 20.73 | 20.45 | 20.47 | 208,172 | -0.43(-2.06%) |
Aug 19, 2015 | 21.04 | 21.04 | 20.76 | 20.90 | 116,633 | -0.20(-0.93%) |
Aug 18, 2015 | 21.20 | 21.20 | 21.07 | 21.09 | 139,657 | -0.19(-0.88%) |
Aug 17, 2015 | 21.07 | 21.28 | 21.03 | 21.28 | 49,141 | +0.11(+0.50%) |
Aug 14, 2015 | 21.01 | 21.19 | 21.00 | 21.17 | 70,079 | +0.13(+0.62%) |
Aug 13, 2015 | 21.18 | 21.18 | 21.04 | 21.04 | 79,696 | -0.06(-0.27%) |
Aug 12, 2015 | 20.85 | 21.17 | 20.73 | 21.10 | 246,695 | +0.09(+0.43%) |
Aug 11, 2015 | 21.26 | 21.26 | 20.96 | 21.01 | 75,312 | -0.40(-1.86%) |
Aug 10, 2015 | 21.19 | 21.47 | 21.17 | 21.41 | 100,226 | +0.37(+1.78%) |
Aug 07, 2015 | 21.01 | 21.08 | 20.94 | 21.04 | 189,789 | -0.05(-0.23%) |
Aug 06, 2015 | 21.19 | 21.19 | 20.97 | 21.08 | 122,804 | -0.09(-0.42%) |
Aug 05, 2015 | 21.08 | 21.28 | 21.08 | 21.17 | 320,393 | +0.18(+0.85%) |
Aug 04, 2015 | 21.12 | 21.12 | 20.90 | 21.00 | 427,903 | -0.10(-0.46%) |
Aug 03, 2015 | 21.20 | 21.23 | 21.02 | 21.09 | 88,899 | -0.13(-0.61%) |
Jul 31, 2015 | 21.24 | 21.28 | 21.18 | 21.22 | 129,811 | +0.01(+0.04%) |
Jul 30, 2015 | 21.13 | 21.23 | 21.07 | 21.21 | 66,778 | +0.08(+0.39%) |
Jul 29, 2015 | 20.98 | 21.17 | 20.93 | 21.13 | 64,214 | +0.15(+0.74%) |
Jul 28, 2015 | 20.83 | 21.04 | 20.71 | 20.98 | 161,162 | +0.19(+0.90%) |
Jul 27, 2015 | 20.82 | 20.92 | 20.71 | 20.79 | 164,355 | -0.11(-0.55%) |
Jul 24, 2015 | 21.12 | 21.12 | 20.90 | 20.91 | 100,390 | -0.17(-0.81%) |
Jul 23, 2015 | 21.04 | 21.24 | 21.04 | 21.08 | 238,171 | +0.06(+0.27%) |
Jul 22, 2015 | 21.13 | 21.13 | 20.96 | 21.02 | 160,567 | -0.36(-1.68%) |
Jul 21, 2015 | 21.45 | 21.51 | 21.33 | 21.38 | 153,833 | -0.18(-0.83%) |
Jul 20, 2015 | 21.61 | 21.62 | 21.53 | 21.56 | 127,333 | -0.02(-0.11%) |
Jul 17, 2015 | 21.61 | 21.61 | 21.50 | 21.58 | 382,342 | -0.05(-0.23%) |
Jul 16, 2015 | 21.65 | 21.67 | 21.52 | 21.63 | 90,536 | +0.15(+0.68%) |
Jul 15, 2015 | 21.47 | 21.56 | 21.43 | 21.48 | 89,565 | -0.02(-0.08%) |
Jul 14, 2015 | 21.43 | 21.55 | 21.43 | 21.50 | 130,247 | +0.04(+0.19%) |
Jul 13, 2015 | 21.29 | 21.49 | 21.29 | 21.46 | 197,694 | +0.25(+1.19%) |
Jul 10, 2015 | 21.15 | 21.29 | 21.12 | 21.21 | 60,458 | +0.28(+1.32%) |
Jul 09, 2015 | 21.24 | 21.35 | 20.93 | 20.93 | 275,615 | -0.11(-0.54%) |
Jul 08, 2015 | 21.20 | 21.26 | 21.01 | 21.04 | 821,489 | -0.33(-1.56%) |
Jul 07, 2015 | 21.39 | 21.42 | 21.00 | 21.38 | 295,143 | +0.01(+0.04%) |
Jul 06, 2015 | 21.35 | 21.49 | 21.30 | 21.37 | 149,295 | -0.18(-0.83%) |
Jul 02, 2015 | 21.55 | 21.55 | 21.55 | 21.55 | 128,168 | +0.04(+0.19%) |