Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 21.18 | 21.18 | 20.92 | 21.09 | 137,290 | +0.11(+0.54%) |
Sep 29, 2015 | 20.72 | 21.05 | 20.69 | 20.98 | 109,137 | +0.20(+0.99%) |
Sep 28, 2015 | 20.61 | 20.96 | 20.59 | 20.77 | 164,714 | -0.27(-1.29%) |
Sep 25, 2015 | 20.94 | 21.27 | 20.74 | 21.04 | 1,109,054 | +0.10(+0.50%) |
Sep 24, 2015 | 20.97 | 21.08 | 20.88 | 20.94 | 101,813 | -0.08(-0.40%) |
Sep 23, 2015 | 20.80 | 21.15 | 20.74 | 21.02 | 139,682 | +0.35(+1.72%) |
Sep 22, 2015 | 20.69 | 20.83 | 20.60 | 20.67 | 129,914 | -0.10(-0.50%) |
Sep 21, 2015 | 20.55 | 20.83 | 20.52 | 20.77 | 114,704 | +0.34(+1.67%) |
Sep 18, 2015 | 20.32 | 20.80 | 20.32 | 20.43 | 300,355 | -0.11(-0.54%) |
Sep 17, 2015 | 20.30 | 20.86 | 20.19 | 20.54 | 118,374 | +0.30(+1.48%) |
Sep 16, 2015 | 20.04 | 20.30 | 20.03 | 20.24 | 104,140 | +0.15(+0.76%) |
Sep 15, 2015 | 20.03 | 20.14 | 19.73 | 20.09 | 124,853 | +0.14(+0.70%) |
Sep 14, 2015 | 20.00 | 20.10 | 19.92 | 19.95 | 87,724 | +0.08(+0.42%) |
Sep 11, 2015 | 19.47 | 19.93 | 19.43 | 19.87 | 91,234 | +0.42(+2.15%) |
Sep 10, 2015 | 19.30 | 19.65 | 19.30 | 19.45 | 88,025 | +0.11(+0.58%) |
Sep 09, 2015 | 19.67 | 19.69 | 19.32 | 19.34 | 125,572 | -0.22(-1.10%) |
Sep 08, 2015 | 19.64 | 19.65 | 19.44 | 19.55 | 124,873 | +0.10(+0.54%) |
Sep 04, 2015 | 19.44 | 19.45 | 19.45 | 19.45 | 208,595 | -0.17(-0.89%) |
Sep 03, 2015 | 19.60 | 19.74 | 19.53 | 19.62 | 74,839 | +0.06(+0.28%) |
Sep 02, 2015 | 19.67 | 19.70 | 19.44 | 19.57 | 94,428 | +0.19(+0.97%) |
Sep 01, 2015 | 19.51 | 19.69 | 19.30 | 19.38 | 121,475 | -0.41(-2.07%) |
Aug 31, 2015 | 19.95 | 20.08 | 19.63 | 19.79 | 201,286 | -0.24(-1.22%) |
Aug 28, 2015 | 20.03 | 20.10 | 19.86 | 20.03 | 98,856 | -0.01(-0.03%) |
Aug 27, 2015 | 20.01 | 20.26 | 19.69 | 20.04 | 186,003 | +0.22(+1.09%) |
Aug 26, 2015 | 19.76 | 19.85 | 19.44 | 19.82 | 235,833 | +0.40(+2.08%) |
Aug 25, 2015 | 20.22 | 20.30 | 19.41 | 19.42 | 206,237 | -0.31(-1.55%) |
Aug 24, 2015 | 20.09 | 20.37 | 19.38 | 19.73 | 306,614 | -0.88(-4.29%) |
Aug 21, 2015 | 20.56 | 20.88 | 20.52 | 20.61 | 154,074 | -0.29(-1.40%) |
Aug 20, 2015 | 20.94 | 21.20 | 20.85 | 20.90 | 130,341 | -0.19(-0.89%) |
Aug 19, 2015 | 21.20 | 21.21 | 20.97 | 21.09 | 102,290 | -0.14(-0.66%) |
Aug 18, 2015 | 21.15 | 21.36 | 21.12 | 21.23 | 118,808 | -0.02(-0.10%) |
Aug 17, 2015 | 21.04 | 21.34 | 21.04 | 21.25 | 99,313 | +0.16(+0.76%) |
Aug 14, 2015 | 21.02 | 21.18 | 20.82 | 21.09 | 211,402 | -0.02(-0.10%) |
Aug 13, 2015 | 21.11 | 21.30 | 20.94 | 21.11 | 158,888 | -0.10(-0.46%) |
Aug 12, 2015 | 21.15 | 21.31 | 21.01 | 21.21 | 128,178 | -0.06(-0.29%) |
Aug 11, 2015 | 21.01 | 21.37 | 21.01 | 21.27 | 117,051 | +0.15(+0.72%) |
Aug 10, 2015 | 21.24 | 21.28 | 20.91 | 21.12 | 189,823 | -0.10(-0.46%) |
Aug 07, 2015 | 21.13 | 21.39 | 20.94 | 21.22 | 102,858 | +0.00(+0.00%) |
Aug 06, 2015 | 21.22 | 21.38 | 20.88 | 21.22 | 181,290 | -0.01(-0.07%) |
Aug 05, 2015 | 21.38 | 21.49 | 21.10 | 21.23 | 103,008 | -0.17(-0.78%) |
Aug 04, 2015 | 21.68 | 21.73 | 21.31 | 21.40 | 74,891 | -0.24(-1.13%) |
Aug 03, 2015 | 21.50 | 21.67 | 21.40 | 21.64 | 152,842 | +0.08(+0.39%) |
Jul 31, 2015 | 21.27 | 21.68 | 21.27 | 21.56 | 208,366 | +0.31(+1.44%) |
Jul 30, 2015 | 21.12 | 21.36 | 21.12 | 21.25 | 128,922 | -0.03(-0.16%) |
Jul 29, 2015 | 21.15 | 21.42 | 20.87 | 21.29 | 128,682 | +0.17(+0.82%) |
Jul 28, 2015 | 21.29 | 21.29 | 20.88 | 21.11 | 104,642 | -0.01(-0.03%) |
Jul 27, 2015 | 21.17 | 21.33 | 21.07 | 21.12 | 72,145 | -0.02(-0.10%) |
Jul 24, 2015 | 21.08 | 21.21 | 21.04 | 21.14 | 80,065 | -0.01(-0.07%) |
Jul 23, 2015 | 21.59 | 21.59 | 21.03 | 21.15 | 145,848 | -0.43(-2.00%) |
Jul 22, 2015 | 21.42 | 21.62 | 21.42 | 21.58 | 54,263 | +0.11(+0.52%) |
Jul 21, 2015 | 21.51 | 21.58 | 21.40 | 21.47 | 88,703 | -0.02(-0.10%) |
Jul 20, 2015 | 21.64 | 21.64 | 21.44 | 21.49 | 61,577 | -0.15(-0.71%) |
Jul 17, 2015 | 21.64 | 21.75 | 21.53 | 21.65 | 106,683 | +0.01(+0.03%) |
Jul 16, 2015 | 21.59 | 21.80 | 21.54 | 21.64 | 123,766 | +0.16(+0.74%) |
Jul 15, 2015 | 21.27 | 21.56 | 21.17 | 21.48 | 185,520 | +0.14(+0.65%) |
Jul 14, 2015 | 21.30 | 21.49 | 21.26 | 21.34 | 133,000 | +0.06(+0.29%) |
Jul 13, 2015 | 21.29 | 21.54 | 21.10 | 21.28 | 104,357 | +0.06(+0.26%) |
Jul 10, 2015 | 20.94 | 21.45 | 20.88 | 21.22 | 67,309 | +0.25(+1.19%) |
Jul 09, 2015 | 21.06 | 21.14 | 20.88 | 20.97 | 129,104 | +0.00(+0.00%) |
Jul 08, 2015 | 20.88 | 21.14 | 20.88 | 20.97 | 223,803 | +0.02(+0.10%) |
Jul 07, 2015 | 20.81 | 21.06 | 20.71 | 20.95 | 237,167 | +0.24(+1.18%) |
Jul 06, 2015 | 20.57 | 20.75 | 20.56 | 20.71 | 172,797 | +0.12(+0.57%) |
Jul 02, 2015 | 20.69 | 20.59 | 20.59 | 20.59 | 115,007 | +0.01(+0.03%) |