Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 19.37 | 19.60 | 19.10 | 19.56 | 1,253,444 | +0.35(+1.82%) |
Sep 29, 2015 | 19.42 | 19.58 | 19.03 | 19.21 | 1,379,302 | -0.21(-1.08%) |
Sep 28, 2015 | 20.08 | 20.30 | 19.37 | 19.42 | 1,650,686 | -0.69(-3.43%) |
Sep 25, 2015 | 20.74 | 20.86 | 19.98 | 20.11 | 1,395,705 | -0.43(-2.09%) |
Sep 24, 2015 | 20.53 | 20.64 | 19.97 | 20.54 | 1,592,225 | -0.22(-1.06%) |
Sep 23, 2015 | 20.71 | 21.00 | 20.49 | 20.76 | 1,128,966 | +0.21(+1.02%) |
Sep 22, 2015 | 20.75 | 20.95 | 20.19 | 20.55 | 1,443,154 | -0.52(-2.47%) |
Sep 21, 2015 | 21.06 | 21.34 | 20.80 | 21.07 | 1,397,603 | +0.04(+0.19%) |
Sep 18, 2015 | 20.98 | 21.27 | 20.74 | 21.03 | 2,859,998 | -0.21(-0.99%) |
Sep 17, 2015 | 20.85 | 21.47 | 20.75 | 21.24 | 1,025,754 | +0.27(+1.29%) |
Sep 16, 2015 | 20.92 | 21.03 | 20.48 | 20.97 | 754,494 | +0.13(+0.62%) |
Sep 15, 2015 | 20.40 | 20.91 | 20.32 | 20.84 | 1,224,048 | +0.43(+2.11%) |
Sep 14, 2015 | 20.25 | 20.58 | 20.25 | 20.41 | 1,157,750 | +0.20(+0.99%) |
Sep 11, 2015 | 20.71 | 20.79 | 19.75 | 20.21 | 2,430,410 | -0.68(-3.26%) |
Sep 10, 2015 | 20.75 | 21.10 | 20.57 | 20.89 | 1,466,004 | +0.04(+0.19%) |
Sep 09, 2015 | 21.19 | 21.19 | 20.45 | 20.85 | 2,843,249 | +0.28(+1.36%) |
Sep 08, 2015 | 20.88 | 20.93 | 20.28 | 20.57 | 4,682,043 | -0.84(-3.92%) |
Sep 04, 2015 | 21.61 | 21.41 | 21.41 | 21.41 | 1,140,100 | -0.51(-2.33%) |
Sep 03, 2015 | 22.05 | 22.46 | 21.79 | 21.92 | 1,563,340 | -0.13(-0.59%) |
Sep 02, 2015 | 21.86 | 22.05 | 21.50 | 22.05 | 927,300 | +0.54(+2.51%) |
Sep 01, 2015 | 21.28 | 21.79 | 21.08 | 21.51 | 1,458,326 | -0.31(-1.42%) |
Aug 31, 2015 | 22.16 | 22.47 | 21.71 | 21.82 | 2,045,420 | -0.47(-2.11%) |
Aug 28, 2015 | 22.29 | 22.71 | 21.84 | 22.29 | 1,572,266 | -0.22(-0.98%) |
Aug 27, 2015 | 21.35 | 22.52 | 21.35 | 22.51 | 2,702,477 | +1.49(+7.06%) |
Aug 26, 2015 | 21.00 | 21.16 | 20.26 | 21.02 | 2,809,023 | +0.61(+3.01%) |
Aug 25, 2015 | 21.00 | 21.15 | 20.40 | 20.41 | 2,074,443 | +0.69(+3.50%) |
Aug 24, 2015 | 19.05 | 20.76 | 18.50 | 19.72 | 3,606,524 | -1.35(-6.41%) |
Aug 21, 2015 | 20.88 | 21.50 | 20.47 | 21.07 | 3,767,632 | -0.46(-2.14%) |
Aug 20, 2015 | 24.32 | 24.55 | 21.52 | 21.53 | 3,694,590 | -3.02(-12.30%) |
Aug 19, 2015 | 24.35 | 24.89 | 24.11 | 24.55 | 1,143,261 | +0.07(+0.29%) |
Aug 18, 2015 | 24.87 | 25.24 | 24.40 | 24.48 | 1,443,492 | -0.24(-0.97%) |
Aug 17, 2015 | 24.29 | 24.74 | 24.06 | 24.72 | 1,577,988 | +0.60(+2.49%) |
Aug 14, 2015 | 23.81 | 24.15 | 23.45 | 24.12 | 844,777 | +0.26(+1.09%) |
Aug 13, 2015 | 24.21 | 24.47 | 23.71 | 23.86 | 1,140,006 | -0.19(-0.79%) |
Aug 12, 2015 | 23.51 | 24.13 | 23.02 | 24.05 | 1,248,681 | +0.28(+1.18%) |
Aug 11, 2015 | 23.82 | 24.73 | 23.64 | 23.77 | 1,520,941 | -0.29(-1.21%) |
Aug 10, 2015 | 23.81 | 24.24 | 23.75 | 24.06 | 1,262,319 | +0.33(+1.39%) |
Aug 07, 2015 | 23.19 | 23.75 | 22.90 | 23.73 | 958,019 | +0.41(+1.76%) |
Aug 06, 2015 | 23.76 | 24.26 | 23.08 | 23.32 | 1,011,227 | -0.64(-2.67%) |
Aug 05, 2015 | 24.10 | 24.38 | 23.87 | 23.96 | 1,294,713 | +0.06(+0.25%) |
Aug 04, 2015 | 24.11 | 24.19 | 23.55 | 23.90 | 1,001,262 | -0.16(-0.67%) |
Aug 03, 2015 | 23.95 | 24.43 | 23.77 | 24.06 | 1,921,640 | +0.12(+0.50%) |
Jul 31, 2015 | 23.53 | 24.03 | 23.18 | 23.94 | 2,384,547 | +0.42(+1.79%) |
Jul 30, 2015 | 23.12 | 23.60 | 22.61 | 23.52 | 1,695,264 | +0.53(+2.31%) |
Jul 29, 2015 | 22.98 | 23.04 | 22.47 | 22.99 | 1,199,116 | +0.03(+0.13%) |
Jul 28, 2015 | 23.24 | 23.31 | 22.65 | 22.96 | 1,356,202 | -0.14(-0.61%) |
Jul 27, 2015 | 22.92 | 23.37 | 22.73 | 23.10 | 1,468,517 | +0.04(+0.17%) |
Jul 24, 2015 | 23.22 | 23.60 | 23.02 | 23.06 | 3,108,050 | -0.09(-0.39%) |
Jul 23, 2015 | 22.05 | 24.24 | 22.05 | 23.15 | 7,967,665 | +1.86(+8.74%) |
Jul 22, 2015 | 21.48 | 21.58 | 21.01 | 21.29 | 2,330,742 | -0.40(-1.84%) |
Jul 21, 2015 | 21.15 | 21.77 | 21.07 | 21.69 | 1,269,876 | +0.46(+2.17%) |
Jul 20, 2015 | 21.45 | 21.65 | 21.19 | 21.23 | 925,178 | -0.38(-1.76%) |
Jul 17, 2015 | 21.58 | 21.73 | 21.25 | 21.61 | 1,281,513 | -0.04(-0.18%) |
Jul 16, 2015 | 21.30 | 21.75 | 21.16 | 21.65 | 1,198,209 | +0.50(+2.36%) |
Jul 15, 2015 | 20.86 | 21.21 | 20.70 | 21.15 | 1,199,241 | +0.26(+1.24%) |
Jul 14, 2015 | 20.18 | 20.91 | 20.18 | 20.89 | 1,761,705 | +0.64(+3.16%) |
Jul 13, 2015 | 20.32 | 20.44 | 20.04 | 20.25 | 1,172,736 | +0.04(+0.20%) |
Jul 10, 2015 | 20.00 | 20.33 | 19.73 | 20.21 | 1,098,327 | +0.51(+2.59%) |
Jul 09, 2015 | 20.34 | 20.89 | 19.54 | 19.70 | 2,593,899 | -0.37(-1.84%) |
Jul 08, 2015 | 20.48 | 20.75 | 19.99 | 20.07 | 1,238,001 | -0.67(-3.23%) |
Jul 07, 2015 | 21.10 | 21.11 | 19.78 | 20.74 | 1,619,088 | -0.31(-1.45%) |
Jul 06, 2015 | 21.05 | 21.38 | 20.85 | 21.05 | 1,140,081 | -0.16(-0.78%) |
Jul 02, 2015 | 21.51 | 21.21 | 21.21 | 21.21 | 1,013,200 | -0.29(-1.35%) |