Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 21.27 | 21.27 | 21.01 | 21.18 | 136,696 | +0.11(+0.54%) |
Sep 29, 2015 | 20.81 | 21.14 | 20.78 | 21.07 | 108,665 | +0.21(+0.99%) |
Sep 28, 2015 | 20.70 | 21.06 | 20.68 | 20.86 | 164,001 | -0.27(-1.29%) |
Sep 25, 2015 | 21.03 | 21.36 | 20.83 | 21.13 | 1,104,255 | +0.10(+0.50%) |
Sep 24, 2015 | 21.06 | 21.18 | 20.97 | 21.03 | 101,372 | -0.08(-0.40%) |
Sep 23, 2015 | 20.89 | 21.24 | 20.83 | 21.11 | 139,078 | +0.36(+1.72%) |
Sep 22, 2015 | 20.78 | 20.92 | 20.69 | 20.76 | 129,351 | -0.10(-0.50%) |
Sep 21, 2015 | 20.64 | 20.92 | 20.61 | 20.86 | 114,207 | +0.34(+1.67%) |
Sep 18, 2015 | 20.41 | 20.89 | 20.41 | 20.52 | 299,055 | -0.11(-0.54%) |
Sep 17, 2015 | 20.39 | 20.95 | 20.28 | 20.63 | 117,862 | +0.30(+1.48%) |
Sep 16, 2015 | 20.13 | 20.39 | 20.12 | 20.33 | 103,690 | +0.15(+0.76%) |
Sep 15, 2015 | 20.12 | 20.23 | 19.82 | 20.18 | 124,313 | +0.14(+0.70%) |
Sep 14, 2015 | 20.09 | 20.18 | 20.00 | 20.04 | 87,345 | +0.08(+0.42%) |
Sep 11, 2015 | 19.55 | 20.02 | 19.52 | 19.95 | 90,839 | +0.42(+2.15%) |
Sep 10, 2015 | 19.39 | 19.74 | 19.39 | 19.53 | 87,644 | +0.11(+0.58%) |
Sep 09, 2015 | 19.76 | 19.78 | 19.41 | 19.42 | 125,029 | -0.22(-1.10%) |
Sep 08, 2015 | 19.72 | 19.74 | 19.53 | 19.64 | 124,333 | +0.10(+0.54%) |
Sep 04, 2015 | 19.52 | 19.53 | 19.53 | 19.53 | 207,692 | -0.17(-0.89%) |
Sep 03, 2015 | 19.69 | 19.83 | 19.61 | 19.71 | 74,515 | +0.06(+0.28%) |
Sep 02, 2015 | 19.76 | 19.79 | 19.53 | 19.65 | 94,019 | +0.19(+0.97%) |
Sep 01, 2015 | 19.60 | 19.78 | 19.38 | 19.46 | 120,949 | -0.41(-2.07%) |
Aug 31, 2015 | 20.04 | 20.17 | 19.72 | 19.88 | 200,415 | -0.24(-1.22%) |
Aug 28, 2015 | 20.12 | 20.19 | 19.95 | 20.12 | 98,428 | -0.01(-0.03%) |
Aug 27, 2015 | 20.09 | 20.34 | 19.77 | 20.13 | 185,198 | +0.22(+1.09%) |
Aug 26, 2015 | 19.84 | 19.93 | 19.53 | 19.91 | 234,812 | +0.41(+2.08%) |
Aug 25, 2015 | 20.31 | 20.39 | 19.49 | 19.51 | 205,344 | -0.31(-1.55%) |
Aug 24, 2015 | 20.18 | 20.46 | 19.46 | 19.81 | 305,287 | -0.89(-4.29%) |
Aug 21, 2015 | 20.64 | 20.97 | 20.61 | 20.70 | 153,407 | -0.29(-1.40%) |
Aug 20, 2015 | 21.04 | 21.29 | 20.94 | 20.99 | 129,776 | -0.19(-0.89%) |
Aug 19, 2015 | 21.29 | 21.30 | 21.06 | 21.18 | 101,848 | -0.14(-0.66%) |
Aug 18, 2015 | 21.25 | 21.45 | 21.21 | 21.32 | 118,294 | -0.02(-0.10%) |
Aug 17, 2015 | 21.13 | 21.43 | 21.13 | 21.34 | 98,883 | +0.16(+0.76%) |
Aug 14, 2015 | 21.11 | 21.28 | 20.91 | 21.18 | 210,487 | -0.02(-0.10%) |
Aug 13, 2015 | 21.20 | 21.39 | 21.03 | 21.20 | 158,201 | -0.10(-0.46%) |
Aug 12, 2015 | 21.25 | 21.40 | 21.10 | 21.30 | 127,624 | -0.06(-0.29%) |
Aug 11, 2015 | 21.10 | 21.46 | 21.10 | 21.36 | 116,545 | +0.15(+0.72%) |
Aug 10, 2015 | 21.33 | 21.37 | 21.00 | 21.21 | 189,001 | -0.10(-0.46%) |
Aug 07, 2015 | 21.22 | 21.48 | 21.03 | 21.31 | 102,413 | +0.00(+0.00%) |
Aug 06, 2015 | 21.32 | 21.47 | 20.97 | 21.31 | 180,506 | -0.01(-0.07%) |
Aug 05, 2015 | 21.48 | 21.59 | 21.19 | 21.32 | 102,562 | -0.17(-0.78%) |
Aug 04, 2015 | 21.78 | 21.83 | 21.41 | 21.49 | 74,567 | -0.24(-1.13%) |
Aug 03, 2015 | 21.59 | 21.76 | 21.50 | 21.73 | 152,180 | +0.08(+0.39%) |
Jul 31, 2015 | 21.36 | 21.77 | 21.36 | 21.65 | 207,464 | +0.31(+1.44%) |
Jul 30, 2015 | 21.21 | 21.45 | 21.21 | 21.34 | 128,364 | -0.04(-0.16%) |
Jul 29, 2015 | 21.24 | 21.52 | 20.96 | 21.38 | 128,125 | +0.17(+0.82%) |
Jul 28, 2015 | 21.38 | 21.38 | 20.97 | 21.20 | 104,189 | -0.01(-0.03%) |
Jul 27, 2015 | 21.26 | 21.42 | 21.16 | 21.21 | 71,833 | -0.02(-0.10%) |
Jul 24, 2015 | 21.17 | 21.30 | 21.13 | 21.23 | 79,718 | -0.01(-0.07%) |
Jul 23, 2015 | 21.69 | 21.69 | 21.12 | 21.25 | 145,217 | -0.43(-2.00%) |
Jul 22, 2015 | 21.52 | 21.71 | 21.52 | 21.68 | 54,028 | +0.11(+0.52%) |
Jul 21, 2015 | 21.60 | 21.68 | 21.49 | 21.57 | 88,320 | -0.02(-0.10%) |
Jul 20, 2015 | 21.73 | 21.73 | 21.53 | 21.59 | 61,311 | -0.15(-0.71%) |
Jul 17, 2015 | 21.73 | 21.85 | 21.62 | 21.74 | 106,222 | +0.01(+0.03%) |
Jul 16, 2015 | 21.69 | 21.89 | 21.63 | 21.73 | 123,231 | +0.16(+0.74%) |
Jul 15, 2015 | 21.36 | 21.66 | 21.26 | 21.57 | 184,717 | +0.14(+0.65%) |
Jul 14, 2015 | 21.39 | 21.59 | 21.36 | 21.43 | 132,425 | +0.06(+0.29%) |
Jul 13, 2015 | 21.38 | 21.64 | 21.20 | 21.37 | 103,906 | +0.06(+0.26%) |
Jul 10, 2015 | 21.04 | 21.54 | 20.97 | 21.32 | 67,018 | +0.25(+1.19%) |
Jul 09, 2015 | 21.15 | 21.23 | 20.97 | 21.06 | 128,546 | +0.00(+0.00%) |
Jul 08, 2015 | 20.97 | 21.23 | 20.97 | 21.06 | 222,834 | +0.02(+0.10%) |
Jul 07, 2015 | 20.90 | 21.15 | 20.80 | 21.04 | 236,140 | +0.24(+1.18%) |
Jul 06, 2015 | 20.66 | 20.84 | 20.64 | 20.80 | 172,049 | +0.12(+0.57%) |
Jul 02, 2015 | 20.78 | 20.68 | 20.68 | 20.68 | 114,509 | +0.01(+0.03%) |