Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 22.12 | 22.43 | 21.74 | 22.41 | 449,160 | +0.43(+1.95%) |
Sep 29, 2015 | 21.69 | 22.27 | 21.62 | 21.98 | 473,577 | +0.29(+1.35%) |
Sep 28, 2015 | 22.63 | 22.71 | 21.64 | 21.69 | 529,088 | -0.94(-4.14%) |
Sep 25, 2015 | 22.39 | 22.71 | 22.14 | 22.63 | 320,888 | +0.50(+2.25%) |
Sep 24, 2015 | 22.21 | 22.23 | 21.79 | 22.13 | 397,319 | -0.20(-0.88%) |
Sep 23, 2015 | 22.04 | 22.45 | 21.82 | 22.33 | 314,560 | +0.32(+1.44%) |
Sep 22, 2015 | 21.38 | 22.04 | 21.26 | 22.01 | 286,793 | +0.46(+2.15%) |
Sep 21, 2015 | 21.24 | 21.78 | 21.23 | 21.55 | 307,293 | +0.66(+3.17%) |
Sep 18, 2015 | 20.14 | 20.89 | 19.93 | 20.88 | 596,224 | +0.48(+2.36%) |
Sep 17, 2015 | 20.50 | 20.90 | 20.32 | 20.40 | 281,662 | -0.13(-0.63%) |
Sep 16, 2015 | 20.57 | 20.76 | 20.50 | 20.53 | 133,803 | -0.06(-0.29%) |
Sep 15, 2015 | 20.47 | 20.68 | 20.33 | 20.59 | 139,556 | +0.22(+1.10%) |
Sep 14, 2015 | 20.19 | 20.49 | 19.98 | 20.37 | 123,621 | +0.20(+0.98%) |
Sep 11, 2015 | 19.94 | 20.20 | 19.79 | 20.17 | 113,201 | +0.18(+0.90%) |
Sep 10, 2015 | 19.86 | 20.05 | 19.61 | 19.99 | 296,006 | +0.02(+0.09%) |
Sep 09, 2015 | 20.08 | 20.31 | 19.63 | 19.97 | 490,064 | -0.03(-0.13%) |
Sep 08, 2015 | 20.14 | 20.30 | 19.93 | 20.00 | 283,151 | +0.11(+0.56%) |
Sep 04, 2015 | 20.28 | 19.89 | 19.89 | 19.89 | 230,619 | -0.61(-2.98%) |
Sep 03, 2015 | 20.30 | 20.63 | 20.06 | 20.50 | 200,070 | +0.24(+1.19%) |
Sep 02, 2015 | 20.23 | 20.45 | 19.93 | 20.26 | 518,480 | +0.27(+1.33%) |
Sep 01, 2015 | 20.60 | 20.88 | 19.90 | 19.99 | 400,646 | -0.92(-4.40%) |
Aug 31, 2015 | 20.90 | 21.01 | 20.62 | 20.91 | 342,301 | -0.05(-0.25%) |
Aug 28, 2015 | 20.88 | 21.24 | 20.60 | 20.96 | 183,833 | -0.05(-0.25%) |
Aug 27, 2015 | 21.07 | 21.29 | 20.78 | 21.01 | 321,833 | -0.06(-0.29%) |
Aug 26, 2015 | 20.59 | 21.28 | 20.47 | 21.07 | 382,540 | +0.90(+4.47%) |
Aug 25, 2015 | 20.63 | 20.97 | 20.14 | 20.17 | 394,069 | -0.13(-0.63%) |
Aug 24, 2015 | 19.83 | 20.93 | 19.51 | 20.30 | 491,244 | -0.50(-2.40%) |
Aug 21, 2015 | 20.39 | 20.94 | 20.09 | 20.80 | 452,261 | +0.03(+0.17%) |
Aug 20, 2015 | 20.80 | 21.40 | 20.53 | 20.76 | 445,408 | -0.21(-1.02%) |
Aug 19, 2015 | 21.30 | 21.30 | 20.86 | 20.98 | 164,395 | -0.41(-1.93%) |
Aug 18, 2015 | 21.49 | 21.49 | 21.10 | 21.39 | 269,683 | -0.08(-0.36%) |
Aug 17, 2015 | 21.03 | 21.51 | 20.72 | 21.47 | 335,752 | +0.34(+1.63%) |
Aug 14, 2015 | 20.80 | 21.25 | 20.67 | 21.12 | 189,150 | +0.33(+1.57%) |
Aug 13, 2015 | 20.69 | 20.84 | 20.31 | 20.80 | 341,625 | +0.15(+0.75%) |
Aug 12, 2015 | 20.86 | 21.20 | 20.35 | 20.64 | 530,590 | -0.29(-1.40%) |
Aug 11, 2015 | 20.45 | 21.10 | 20.34 | 20.94 | 609,518 | +0.49(+2.40%) |
Aug 10, 2015 | 19.96 | 20.50 | 19.96 | 20.45 | 468,895 | +0.49(+2.45%) |
Aug 07, 2015 | 19.96 | 20.31 | 19.65 | 19.96 | 469,197 | -0.13(-0.64%) |
Aug 06, 2015 | 19.91 | 20.65 | 19.46 | 20.08 | 523,778 | +0.09(+0.47%) |
Aug 05, 2015 | 22.22 | 23.11 | 19.77 | 19.99 | 1,012,398 | -1.05(-4.98%) |
Aug 04, 2015 | 20.88 | 21.06 | 20.67 | 21.04 | 447,835 | +0.15(+0.70%) |
Aug 03, 2015 | 20.63 | 20.92 | 20.42 | 20.89 | 295,641 | +0.31(+1.50%) |
Jul 31, 2015 | 20.83 | 21.06 | 20.47 | 20.58 | 379,668 | -0.28(-1.36%) |
Jul 30, 2015 | 20.76 | 21.00 | 20.60 | 20.87 | 276,202 | +0.02(+0.08%) |
Jul 29, 2015 | 21.14 | 21.26 | 20.74 | 20.85 | 327,198 | -0.38(-1.78%) |
Jul 28, 2015 | 21.25 | 21.43 | 20.50 | 21.23 | 403,996 | +0.11(+0.53%) |
Jul 27, 2015 | 22.03 | 22.03 | 20.94 | 21.12 | 460,270 | -0.96(-4.36%) |
Jul 24, 2015 | 22.12 | 22.31 | 21.79 | 22.08 | 399,772 | -0.04(-0.19%) |
Jul 23, 2015 | 23.32 | 23.50 | 22.08 | 22.12 | 657,442 | -1.17(-5.02%) |
Jul 22, 2015 | 23.47 | 23.90 | 23.21 | 23.29 | 581,129 | -0.25(-1.06%) |
Jul 21, 2015 | 23.81 | 24.19 | 23.51 | 23.54 | 569,217 | -0.24(-1.01%) |
Jul 20, 2015 | 23.93 | 23.93 | 23.57 | 23.78 | 395,289 | -0.07(-0.29%) |
Jul 17, 2015 | 23.82 | 24.01 | 23.55 | 23.85 | 289,035 | -0.08(-0.32%) |
Jul 16, 2015 | 23.81 | 23.94 | 23.27 | 23.93 | 489,177 | -0.06(-0.25%) |
Jul 15, 2015 | 24.10 | 24.13 | 23.65 | 23.99 | 355,303 | -0.05(-0.21%) |
Jul 14, 2015 | 24.01 | 24.06 | 23.63 | 24.04 | 469,347 | +0.09(+0.36%) |
Jul 13, 2015 | 23.54 | 23.97 | 23.52 | 23.95 | 384,607 | +0.49(+2.09%) |
Jul 10, 2015 | 23.24 | 23.47 | 23.02 | 23.46 | 270,606 | +0.44(+1.90%) |
Jul 09, 2015 | 22.88 | 23.10 | 22.71 | 23.02 | 400,224 | +0.40(+1.79%) |
Jul 08, 2015 | 22.59 | 22.69 | 22.23 | 22.62 | 626,912 | -0.08(-0.34%) |
Jul 07, 2015 | 22.84 | 23.16 | 22.16 | 22.70 | 405,030 | -0.22(-0.97%) |
Jul 06, 2015 | 22.72 | 22.93 | 22.38 | 22.92 | 368,303 | +0.15(+0.68%) |
Jul 02, 2015 | 23.20 | 22.77 | 22.77 | 22.77 | 289,729 | -0.39(-1.67%) |