Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 20.76 | 20.76 | 20.51 | 20.67 | 140,042 | +0.11(+0.54%) |
Sep 29, 2015 | 20.31 | 20.63 | 20.29 | 20.56 | 111,325 | +0.20(+0.99%) |
Sep 28, 2015 | 20.21 | 20.55 | 20.19 | 20.36 | 168,015 | -0.27(-1.29%) |
Sep 25, 2015 | 20.53 | 20.85 | 20.34 | 20.63 | 1,131,284 | +0.10(+0.50%) |
Sep 24, 2015 | 20.55 | 20.67 | 20.46 | 20.53 | 103,854 | -0.08(-0.40%) |
Sep 23, 2015 | 20.39 | 20.73 | 20.33 | 20.61 | 142,482 | +0.35(+1.72%) |
Sep 22, 2015 | 20.28 | 20.42 | 20.19 | 20.26 | 132,518 | -0.10(-0.50%) |
Sep 21, 2015 | 20.14 | 20.42 | 20.12 | 20.36 | 117,003 | +0.33(+1.67%) |
Sep 18, 2015 | 19.92 | 20.39 | 19.92 | 20.03 | 306,375 | -0.11(-0.54%) |
Sep 17, 2015 | 19.90 | 20.45 | 19.80 | 20.14 | 120,747 | +0.29(+1.48%) |
Sep 16, 2015 | 19.65 | 19.90 | 19.64 | 19.84 | 106,228 | +0.15(+0.76%) |
Sep 15, 2015 | 19.64 | 19.74 | 19.35 | 19.69 | 127,356 | +0.14(+0.70%) |
Sep 14, 2015 | 19.61 | 19.70 | 19.52 | 19.56 | 89,483 | +0.08(+0.42%) |
Sep 11, 2015 | 19.09 | 19.54 | 19.05 | 19.48 | 93,062 | +0.41(+2.15%) |
Sep 10, 2015 | 18.92 | 19.26 | 18.92 | 19.07 | 89,789 | +0.11(+0.58%) |
Sep 09, 2015 | 19.29 | 19.31 | 18.94 | 18.96 | 128,089 | -0.21(-1.10%) |
Sep 08, 2015 | 19.25 | 19.26 | 19.06 | 19.17 | 127,376 | +0.10(+0.54%) |
Sep 04, 2015 | 19.05 | 19.07 | 19.07 | 19.07 | 212,776 | -0.17(-0.89%) |
Sep 03, 2015 | 19.22 | 19.35 | 19.14 | 19.24 | 76,339 | +0.05(+0.28%) |
Sep 02, 2015 | 19.29 | 19.31 | 19.06 | 19.18 | 96,321 | +0.18(+0.97%) |
Sep 01, 2015 | 19.13 | 19.31 | 18.92 | 19.00 | 123,910 | -0.40(-2.07%) |
Aug 31, 2015 | 19.56 | 19.69 | 19.24 | 19.40 | 205,321 | -0.24(-1.22%) |
Aug 28, 2015 | 19.64 | 19.71 | 19.47 | 19.64 | 100,837 | -0.01(-0.03%) |
Aug 27, 2015 | 19.61 | 19.86 | 19.30 | 19.65 | 189,731 | +0.21(+1.09%) |
Aug 26, 2015 | 19.37 | 19.46 | 19.06 | 19.44 | 240,560 | +0.40(+2.08%) |
Aug 25, 2015 | 19.82 | 19.91 | 19.03 | 19.04 | 210,371 | -0.30(-1.55%) |
Aug 24, 2015 | 19.69 | 19.97 | 19.00 | 19.34 | 312,760 | -0.87(-4.29%) |
Aug 21, 2015 | 20.15 | 20.47 | 20.12 | 20.21 | 157,162 | -0.29(-1.40%) |
Aug 20, 2015 | 20.53 | 20.78 | 20.44 | 20.49 | 132,953 | -0.18(-0.89%) |
Aug 19, 2015 | 20.79 | 20.79 | 20.56 | 20.68 | 104,341 | -0.14(-0.66%) |
Aug 18, 2015 | 20.74 | 20.94 | 20.70 | 20.81 | 121,190 | -0.02(-0.10%) |
Aug 17, 2015 | 20.63 | 20.92 | 20.63 | 20.83 | 101,304 | +0.16(+0.76%) |
Aug 14, 2015 | 20.61 | 20.77 | 20.41 | 20.68 | 215,640 | -0.02(-0.10%) |
Aug 13, 2015 | 20.70 | 20.88 | 20.53 | 20.70 | 162,073 | -0.10(-0.46%) |
Aug 12, 2015 | 20.74 | 20.89 | 20.59 | 20.79 | 130,748 | -0.06(-0.29%) |
Aug 11, 2015 | 20.59 | 20.95 | 20.59 | 20.85 | 119,398 | +0.15(+0.72%) |
Aug 10, 2015 | 20.82 | 20.86 | 20.50 | 20.70 | 193,627 | -0.10(-0.46%) |
Aug 07, 2015 | 20.72 | 20.97 | 20.53 | 20.80 | 104,920 | +0.00(+0.00%) |
Aug 06, 2015 | 20.81 | 20.96 | 20.46 | 20.80 | 184,924 | -0.01(-0.07%) |
Aug 05, 2015 | 20.96 | 21.07 | 20.68 | 20.81 | 105,072 | -0.16(-0.78%) |
Aug 04, 2015 | 21.26 | 21.31 | 20.89 | 20.98 | 76,392 | -0.24(-1.13%) |
Aug 03, 2015 | 21.08 | 21.24 | 20.98 | 21.22 | 155,905 | +0.08(+0.39%) |
Jul 31, 2015 | 20.85 | 21.25 | 20.85 | 21.13 | 212,543 | +0.30(+1.44%) |
Jul 30, 2015 | 20.70 | 20.94 | 20.70 | 20.83 | 131,506 | -0.03(-0.16%) |
Jul 29, 2015 | 20.73 | 21.00 | 20.46 | 20.87 | 131,261 | +0.17(+0.82%) |
Jul 28, 2015 | 20.87 | 20.87 | 20.47 | 20.70 | 106,740 | -0.01(-0.03%) |
Jul 27, 2015 | 20.75 | 20.91 | 20.66 | 20.70 | 73,591 | -0.02(-0.10%) |
Jul 24, 2015 | 20.66 | 20.79 | 20.63 | 20.72 | 81,670 | -0.01(-0.07%) |
Jul 23, 2015 | 21.17 | 21.17 | 20.61 | 20.74 | 148,771 | -0.42(-2.00%) |
Jul 22, 2015 | 21.00 | 21.19 | 21.00 | 21.16 | 55,351 | +0.11(+0.52%) |
Jul 21, 2015 | 21.09 | 21.16 | 20.98 | 21.05 | 90,481 | -0.02(-0.10%) |
Jul 20, 2015 | 21.22 | 21.22 | 21.02 | 21.07 | 62,812 | -0.15(-0.71%) |
Jul 17, 2015 | 21.22 | 21.32 | 21.11 | 21.22 | 108,822 | +0.01(+0.03%) |
Jul 16, 2015 | 21.17 | 21.37 | 21.11 | 21.22 | 126,247 | +0.16(+0.75%) |
Jul 15, 2015 | 20.85 | 21.14 | 20.75 | 21.06 | 189,238 | +0.14(+0.65%) |
Jul 14, 2015 | 20.88 | 21.07 | 20.85 | 20.92 | 135,666 | +0.06(+0.29%) |
Jul 13, 2015 | 20.87 | 21.12 | 20.69 | 20.86 | 106,449 | +0.05(+0.26%) |
Jul 10, 2015 | 20.53 | 21.02 | 20.47 | 20.81 | 68,658 | +0.25(+1.19%) |
Jul 09, 2015 | 20.64 | 20.72 | 20.47 | 20.56 | 131,692 | +0.00(+0.00%) |
Jul 08, 2015 | 20.46 | 20.72 | 20.46 | 20.56 | 228,289 | +0.02(+0.10%) |
Jul 07, 2015 | 20.40 | 20.65 | 20.30 | 20.54 | 241,921 | +0.24(+1.18%) |
Jul 06, 2015 | 20.16 | 20.35 | 20.15 | 20.30 | 176,261 | +0.12(+0.57%) |
Jul 02, 2015 | 20.29 | 20.19 | 20.19 | 20.19 | 117,312 | +0.01(+0.03%) |