Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 19.07 | 19.14 | 18.73 | 18.87 | 404,791 | -0.01(-0.05%) |
Sep 29, 2015 | 19.03 | 19.18 | 18.82 | 18.88 | 460,233 | -0.15(-0.77%) |
Sep 28, 2015 | 19.34 | 19.34 | 19.01 | 19.03 | 246,483 | -0.35(-1.82%) |
Sep 25, 2015 | 20.07 | 20.07 | 19.33 | 19.38 | 241,864 | -0.55(-2.76%) |
Sep 24, 2015 | 19.98 | 19.98 | 19.50 | 19.93 | 187,247 | -0.16(-0.81%) |
Sep 23, 2015 | 20.33 | 20.46 | 20.00 | 20.09 | 272,897 | -0.15(-0.72%) |
Sep 22, 2015 | 20.24 | 20.36 | 20.05 | 20.24 | 155,351 | -0.22(-1.09%) |
Sep 21, 2015 | 20.62 | 20.91 | 20.42 | 20.46 | 236,393 | +0.03(+0.17%) |
Sep 18, 2015 | 20.42 | 20.78 | 20.32 | 20.43 | 316,343 | -0.27(-1.33%) |
Sep 17, 2015 | 20.34 | 20.89 | 20.31 | 20.70 | 288,085 | +0.29(+1.43%) |
Sep 16, 2015 | 20.17 | 20.52 | 20.14 | 20.41 | 185,865 | +0.27(+1.36%) |
Sep 15, 2015 | 19.88 | 20.19 | 19.82 | 20.13 | 275,656 | +0.31(+1.56%) |
Sep 14, 2015 | 19.77 | 19.94 | 19.63 | 19.82 | 170,171 | +0.11(+0.57%) |
Sep 11, 2015 | 19.64 | 19.71 | 19.36 | 19.71 | 193,489 | +0.09(+0.48%) |
Sep 10, 2015 | 19.75 | 19.87 | 19.56 | 19.62 | 164,975 | -0.22(-1.12%) |
Sep 09, 2015 | 20.21 | 20.21 | 19.81 | 19.84 | 161,231 | -0.19(-0.94%) |
Sep 08, 2015 | 20.00 | 20.06 | 19.87 | 20.03 | 264,770 | +0.29(+1.47%) |
Sep 04, 2015 | 19.43 | 19.74 | 19.74 | 19.74 | 121,885 | +0.03(+0.13%) |
Sep 03, 2015 | 19.64 | 19.86 | 19.49 | 19.71 | 180,995 | +0.11(+0.57%) |
Sep 02, 2015 | 19.72 | 19.72 | 19.31 | 19.60 | 316,277 | +0.17(+0.88%) |
Sep 01, 2015 | 20.00 | 20.18 | 19.39 | 19.43 | 186,212 | -1.00(-4.89%) |
Aug 31, 2015 | 20.17 | 20.53 | 20.01 | 20.43 | 309,151 | +0.21(+1.06%) |
Aug 28, 2015 | 20.18 | 20.48 | 19.68 | 20.22 | 300,884 | -0.04(-0.21%) |
Aug 27, 2015 | 20.14 | 20.57 | 19.87 | 20.26 | 776,407 | +0.44(+2.20%) |
Aug 26, 2015 | 19.67 | 19.93 | 19.35 | 19.82 | 366,179 | +0.49(+2.52%) |
Aug 25, 2015 | 20.28 | 20.28 | 19.29 | 19.34 | 325,002 | -0.43(-2.16%) |
Aug 24, 2015 | 19.34 | 20.34 | 18.69 | 19.76 | 535,375 | -0.56(-2.77%) |
Aug 21, 2015 | 20.50 | 20.67 | 19.96 | 20.33 | 398,258 | -0.44(-2.14%) |
Aug 20, 2015 | 20.49 | 20.97 | 20.42 | 20.77 | 384,166 | +0.04(+0.21%) |
Aug 19, 2015 | 20.77 | 20.87 | 20.57 | 20.73 | 175,760 | -0.24(-1.14%) |
Aug 18, 2015 | 20.95 | 21.16 | 20.85 | 20.97 | 275,347 | +0.01(+0.04%) |
Aug 17, 2015 | 20.42 | 20.98 | 20.34 | 20.96 | 283,249 | +0.48(+2.34%) |
Aug 14, 2015 | 20.21 | 20.55 | 20.11 | 20.48 | 222,806 | +0.17(+0.84%) |
Aug 13, 2015 | 20.39 | 20.50 | 20.19 | 20.31 | 207,444 | -0.10(-0.50%) |
Aug 12, 2015 | 20.66 | 20.66 | 20.28 | 20.41 | 165,655 | -0.36(-1.73%) |
Aug 11, 2015 | 20.61 | 20.81 | 20.49 | 20.77 | 163,718 | +0.01(+0.04%) |
Aug 10, 2015 | 20.54 | 20.85 | 20.46 | 20.76 | 206,660 | +0.31(+1.50%) |
Aug 07, 2015 | 20.69 | 20.69 | 20.33 | 20.46 | 284,472 | -0.33(-1.60%) |
Aug 06, 2015 | 21.00 | 21.00 | 20.66 | 20.79 | 182,033 | -0.13(-0.61%) |
Aug 05, 2015 | 20.98 | 21.15 | 20.75 | 20.92 | 195,059 | +0.02(+0.08%) |
Aug 04, 2015 | 20.63 | 20.94 | 20.63 | 20.90 | 255,144 | +0.22(+1.07%) |
Aug 03, 2015 | 20.69 | 20.71 | 20.38 | 20.68 | 274,428 | +0.01(+0.04%) |
Jul 31, 2015 | 20.57 | 20.75 | 20.40 | 20.67 | 241,091 | +0.12(+0.58%) |
Jul 30, 2015 | 20.34 | 20.72 | 20.28 | 20.55 | 230,971 | +0.13(+0.63%) |
Jul 29, 2015 | 20.37 | 20.50 | 19.95 | 20.42 | 301,588 | +0.08(+0.38%) |
Jul 28, 2015 | 20.63 | 20.64 | 20.28 | 20.34 | 274,853 | -0.22(-1.08%) |
Jul 27, 2015 | 20.63 | 20.68 | 20.40 | 20.57 | 232,616 | -0.20(-0.95%) |
Jul 24, 2015 | 21.16 | 21.27 | 20.75 | 20.76 | 297,951 | -0.43(-2.02%) |
Jul 23, 2015 | 21.45 | 21.66 | 21.15 | 21.19 | 431,439 | -0.27(-1.27%) |
Jul 22, 2015 | 21.27 | 21.49 | 21.27 | 21.46 | 274,887 | +0.22(+1.05%) |
Jul 21, 2015 | 21.63 | 21.70 | 21.20 | 21.24 | 379,669 | -0.43(-1.97%) |
Jul 20, 2015 | 21.47 | 21.76 | 21.14 | 21.67 | 620,048 | +0.39(+1.85%) |
Jul 17, 2015 | 21.52 | 21.77 | 20.16 | 21.28 | 917,245 | -0.31(-1.42%) |
Jul 16, 2015 | 21.68 | 21.68 | 21.42 | 21.58 | 460,136 | +0.03(+0.16%) |
Jul 15, 2015 | 21.57 | 21.64 | 21.39 | 21.55 | 433,792 | -0.02(-0.08%) |
Jul 14, 2015 | 21.35 | 21.63 | 21.26 | 21.57 | 633,338 | +0.21(+1.00%) |
Jul 13, 2015 | 21.25 | 21.64 | 21.25 | 21.35 | 647,371 | +0.27(+1.30%) |
Jul 10, 2015 | 21.20 | 21.30 | 20.98 | 21.08 | 498,712 | +0.11(+0.53%) |
Jul 09, 2015 | 20.98 | 21.25 | 20.88 | 20.97 | 329,780 | +0.22(+1.07%) |
Jul 08, 2015 | 20.81 | 21.08 | 20.70 | 20.75 | 267,383 | -0.22(-1.06%) |
Jul 07, 2015 | 21.28 | 21.28 | 20.73 | 20.97 | 516,925 | -0.26(-1.25%) |
Jul 06, 2015 | 20.75 | 21.24 | 20.70 | 21.23 | 377,335 | +0.32(+1.55%) |
Jul 02, 2015 | 21.65 | 20.91 | 20.91 | 20.91 | 458,152 | -0.69(-3.20%) |