Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 19.85 | 19.94 | 19.03 | 19.30 | 50,546 | -0.53(-2.67%) |
Sep 29, 2015 | 19.83 | 20.46 | 19.40 | 19.83 | 30,769 | +0.13(+0.66%) |
Sep 28, 2015 | 20.09 | 20.09 | 19.56 | 19.70 | 37,778 | -0.44(-2.18%) |
Sep 25, 2015 | 20.11 | 21.60 | 19.37 | 20.14 | 74,631 | +0.03(+0.15%) |
Sep 24, 2015 | 19.84 | 20.47 | 19.26 | 20.11 | 35,881 | +0.32(+1.62%) |
Sep 23, 2015 | 20.54 | 20.66 | 19.71 | 19.79 | 35,573 | -0.79(-3.84%) |
Sep 22, 2015 | 19.94 | 20.79 | 19.94 | 20.58 | 25,769 | +0.33(+1.63%) |
Sep 21, 2015 | 20.51 | 20.92 | 20.06 | 20.25 | 16,819 | +0.01(+0.05%) |
Sep 18, 2015 | 20.55 | 20.55 | 19.71 | 20.24 | 32,242 | -0.54(-2.60%) |
Sep 17, 2015 | 21.15 | 21.32 | 20.71 | 20.78 | 33,096 | -0.28(-1.33%) |
Sep 16, 2015 | 20.53 | 21.31 | 20.15 | 21.06 | 95,739 | +0.74(+3.64%) |
Sep 15, 2015 | 19.91 | 20.57 | 19.91 | 20.32 | 16,240 | +0.36(+1.80%) |
Sep 14, 2015 | 20.25 | 20.43 | 19.30 | 19.96 | 18,181 | -0.50(-2.44%) |
Sep 11, 2015 | 20.63 | 21.11 | 19.90 | 20.46 | 36,698 | -0.42(-2.01%) |
Sep 10, 2015 | 20.78 | 20.98 | 20.49 | 20.88 | 24,245 | +0.27(+1.31%) |
Sep 09, 2015 | 20.87 | 21.51 | 20.43 | 20.61 | 32,341 | -0.25(-1.20%) |
Sep 08, 2015 | 20.52 | 20.95 | 20.09 | 20.86 | 17,976 | +0.50(+2.46%) |
Sep 04, 2015 | 20.17 | 20.36 | 20.36 | 20.36 | 13,400 | -0.24(-1.17%) |
Sep 03, 2015 | 20.59 | 20.95 | 20.47 | 20.60 | 10,608 | -0.01(-0.05%) |
Sep 02, 2015 | 20.87 | 20.92 | 20.03 | 20.61 | 24,343 | -0.12(-0.58%) |
Sep 01, 2015 | 21.21 | 21.54 | 20.59 | 20.73 | 36,450 | -0.96(-4.43%) |
Aug 31, 2015 | 20.47 | 21.94 | 20.39 | 21.69 | 102,652 | +0.80(+3.83%) |
Aug 28, 2015 | 20.50 | 21.43 | 20.37 | 20.89 | 62,280 | +0.18(+0.87%) |
Aug 27, 2015 | 19.81 | 20.71 | 19.79 | 20.71 | 40,623 | +0.94(+4.75%) |
Aug 26, 2015 | 19.24 | 19.81 | 18.83 | 19.77 | 43,087 | +0.92(+4.88%) |
Aug 25, 2015 | 19.73 | 19.90 | 18.73 | 18.85 | 50,356 | -0.14(-0.74%) |
Aug 24, 2015 | 19.06 | 20.10 | 18.73 | 18.99 | 52,934 | -1.36(-6.68%) |
Aug 21, 2015 | 19.69 | 20.44 | 19.59 | 20.35 | 47,739 | +0.31(+1.55%) |
Aug 20, 2015 | 20.37 | 20.52 | 19.74 | 20.04 | 51,797 | -0.40(-1.96%) |
Aug 19, 2015 | 20.28 | 20.62 | 20.00 | 20.44 | 16,642 | -0.22(-1.06%) |
Aug 18, 2015 | 20.05 | 20.70 | 20.05 | 20.66 | 28,418 | +0.29(+1.42%) |
Aug 17, 2015 | 20.31 | 20.61 | 19.85 | 20.37 | 22,550 | -0.06(-0.29%) |
Aug 14, 2015 | 20.42 | 20.89 | 20.09 | 20.43 | 15,292 | -0.07(-0.34%) |
Aug 13, 2015 | 21.08 | 21.08 | 20.35 | 20.50 | 21,608 | -0.61(-2.89%) |
Aug 12, 2015 | 21.63 | 22.16 | 21.08 | 21.11 | 22,698 | -0.79(-3.61%) |
Aug 11, 2015 | 21.18 | 22.25 | 21.02 | 21.90 | 41,152 | +0.39(+1.81%) |
Aug 10, 2015 | 20.20 | 21.51 | 20.20 | 21.51 | 33,838 | +1.17(+5.75%) |
Aug 07, 2015 | 20.30 | 21.35 | 20.16 | 20.34 | 33,115 | -0.27(-1.31%) |
Aug 06, 2015 | 19.64 | 20.76 | 19.28 | 20.61 | 32,756 | +1.13(+5.80%) |
Aug 05, 2015 | 19.74 | 20.04 | 19.26 | 19.48 | 32,795 | -0.10(-0.51%) |
Aug 04, 2015 | 19.37 | 20.02 | 19.21 | 19.58 | 49,258 | +0.25(+1.29%) |
Aug 03, 2015 | 19.98 | 20.11 | 19.07 | 19.33 | 27,860 | -0.79(-3.93%) |
Jul 31, 2015 | 20.57 | 20.93 | 19.94 | 20.12 | 34,361 | -0.32(-1.57%) |
Jul 30, 2015 | 20.52 | 20.64 | 20.13 | 20.44 | 31,902 | +0.02(+0.10%) |
Jul 29, 2015 | 19.51 | 20.55 | 19.33 | 20.42 | 45,255 | +0.90(+4.61%) |
Jul 28, 2015 | 18.77 | 19.56 | 18.57 | 19.52 | 25,050 | +0.74(+3.94%) |
Jul 27, 2015 | 18.91 | 19.52 | 18.75 | 18.78 | 43,843 | -0.53(-2.74%) |
Jul 24, 2015 | 19.79 | 20.04 | 19.27 | 19.31 | 47,316 | -0.60(-3.01%) |
Jul 23, 2015 | 20.17 | 20.49 | 19.81 | 19.91 | 37,008 | -0.19(-0.95%) |
Jul 22, 2015 | 19.95 | 20.40 | 19.90 | 20.10 | 51,885 | +0.04(+0.20%) |
Jul 21, 2015 | 20.05 | 20.77 | 20.00 | 20.06 | 35,110 | -0.02(-0.10%) |
Jul 20, 2015 | 20.57 | 20.58 | 19.91 | 20.08 | 46,916 | -0.66(-3.18%) |
Jul 17, 2015 | 21.00 | 21.41 | 19.62 | 20.74 | 45,530 | -0.67(-3.13%) |
Jul 16, 2015 | 21.35 | 21.72 | 21.21 | 21.41 | 14,848 | +0.05(+0.23%) |
Jul 15, 2015 | 22.09 | 22.30 | 21.26 | 21.36 | 16,875 | -1.03(-4.60%) |
Jul 14, 2015 | 21.45 | 22.55 | 21.45 | 22.39 | 26,186 | +0.64(+2.94%) |
Jul 13, 2015 | 21.75 | 21.92 | 21.35 | 21.75 | 15,960 | -0.04(-0.18%) |
Jul 10, 2015 | 21.76 | 22.03 | 21.57 | 21.79 | 30,588 | +0.23(+1.07%) |
Jul 09, 2015 | 21.99 | 22.16 | 21.46 | 21.56 | 43,216 | -0.12(-0.55%) |
Jul 08, 2015 | 22.03 | 22.29 | 21.43 | 21.68 | 39,061 | -0.47(-2.12%) |
Jul 07, 2015 | 21.43 | 22.21 | 20.72 | 22.15 | 81,800 | +0.52(+2.40%) |
Jul 06, 2015 | 21.75 | 22.13 | 21.44 | 21.63 | 25,480 | -0.28(-1.28%) |
Jul 02, 2015 | 22.09 | 21.91 | 21.91 | 21.91 | 16,700 | -0.09(-0.41%) |