Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 20.27 | 20.38 | 20.10 | 20.38 | 40,065 | +0.48(+2.41%) |
Sep 29, 2015 | 19.73 | 20.07 | 19.73 | 19.90 | 96,273 | -0.46(-2.26%) |
Sep 28, 2015 | 20.66 | 20.69 | 20.35 | 20.36 | 32,482 | +0.01(+0.05%) |
Sep 25, 2015 | 20.64 | 20.65 | 20.31 | 20.35 | 27,924 | -0.32(-1.55%) |
Sep 24, 2015 | 20.38 | 20.80 | 20.35 | 20.67 | 37,528 | +0.62(+3.09%) |
Sep 23, 2015 | 20.58 | 20.58 | 20.05 | 20.05 | 12,042 | -0.69(-3.33%) |
Sep 22, 2015 | 20.72 | 20.80 | 20.48 | 20.74 | 67,385 | -0.01(-0.05%) |
Sep 21, 2015 | 20.76 | 20.81 | 20.66 | 20.75 | 16,666 | -0.15(-0.72%) |
Sep 18, 2015 | 21.41 | 21.41 | 20.75 | 20.90 | 21,956 | -0.46(-2.15%) |
Sep 17, 2015 | 21.41 | 21.89 | 21.34 | 21.36 | 16,990 | -0.05(-0.23%) |
Sep 16, 2015 | 20.68 | 21.46 | 20.68 | 21.41 | 28,810 | +1.01(+4.95%) |
Sep 15, 2015 | 19.97 | 20.41 | 19.97 | 20.40 | 75,083 | +0.35(+1.75%) |
Sep 14, 2015 | 20.03 | 20.17 | 19.93 | 20.05 | 33,392 | +0.11(+0.53%) |
Sep 11, 2015 | 20.00 | 20.05 | 19.71 | 19.95 | 36,879 | -0.46(-2.28%) |
Sep 10, 2015 | 20.27 | 20.64 | 20.26 | 20.41 | 42,085 | +0.11(+0.52%) |
Sep 09, 2015 | 21.15 | 21.15 | 20.25 | 20.30 | 29,289 | -0.75(-3.54%) |
Sep 08, 2015 | 20.94 | 21.07 | 20.78 | 21.05 | 57,376 | +0.09(+0.43%) |
Sep 04, 2015 | 20.96 | 20.96 | 20.96 | 0 | -0.50(-2.33%) | |
Sep 03, 2015 | 21.55 | 21.87 | 21.44 | 21.46 | 38,225 | -0.82(-3.68%) |
Sep 02, 2015 | 21.71 | 22.29 | 21.60 | 22.28 | 76,680 | +0.88(+4.11%) |
Sep 01, 2015 | 22.16 | 22.16 | 21.30 | 21.40 | 81,769 | -2.09(-8.90%) |
Aug 31, 2015 | 23.00 | 23.50 | 22.65 | 23.49 | 30,723 | +0.19(+0.82%) |
Aug 28, 2015 | 22.59 | 23.30 | 22.54 | 23.30 | 34,557 | -0.10(-0.43%) |
Aug 27, 2015 | 22.55 | 23.41 | 22.55 | 23.40 | 59,252 | +0.68(+2.99%) |
Aug 26, 2015 | 22.06 | 22.75 | 22.06 | 22.72 | 89,354 | +1.18(+5.50%) |
Aug 25, 2015 | 22.10 | 22.19 | 21.38 | 21.54 | 83,620 | +0.34(+1.58%) |
Aug 24, 2015 | 21.20 | 21.73 | 21.04 | 21.20 | 71,224 | -1.58(-6.94%) |
Aug 21, 2015 | 23.25 | 23.30 | 22.78 | 22.78 | 36,041 | -0.31(-1.36%) |
Aug 20, 2015 | 23.29 | 23.29 | 23.07 | 23.09 | 39,338 | -0.84(-3.49%) |
Aug 19, 2015 | 24.01 | 24.09 | 23.85 | 23.93 | 43,932 | +0.34(+1.42%) |
Aug 18, 2015 | 23.36 | 23.80 | 23.36 | 23.59 | 44,476 | -0.55(-2.26%) |
Aug 17, 2015 | 24.00 | 24.14 | 23.88 | 24.14 | 15,292 | -0.13(-0.54%) |
Aug 14, 2015 | 24.27 | 24.35 | 24.13 | 24.27 | 31,531 | -0.69(-2.76%) |
Aug 13, 2015 | 24.94 | 24.99 | 24.85 | 24.96 | 30,349 | +0.12(+0.50%) |
Aug 12, 2015 | 24.55 | 24.94 | 24.51 | 24.84 | 18,610 | -0.45(-1.80%) |
Aug 11, 2015 | 25.32 | 25.32 | 25.10 | 25.29 | 15,375 | -0.31(-1.21%) |
Aug 10, 2015 | 25.13 | 25.60 | 25.13 | 25.60 | 20,094 | +0.53(+2.11%) |
Aug 07, 2015 | 24.90 | 25.07 | 24.90 | 25.07 | 20,756 | -0.06(-0.24%) |
Aug 06, 2015 | 25.19 | 25.23 | 25.10 | 25.13 | 37,844 | -0.57(-2.22%) |
Aug 05, 2015 | 25.52 | 25.73 | 25.52 | 25.70 | 14,707 | -0.20(-0.77%) |
Aug 04, 2015 | 25.93 | 26.09 | 25.87 | 25.90 | 17,976 | +0.50(+1.97%) |
Aug 03, 2015 | 25.57 | 25.61 | 25.31 | 25.40 | 43,765 | -0.61(-2.35%) |
Jul 31, 2015 | 26.23 | 26.24 | 25.99 | 26.01 | 146,034 | -0.09(-0.34%) |
Jul 30, 2015 | 25.98 | 26.10 | 25.95 | 26.10 | 391,071 | +0.42(+1.64%) |
Jul 29, 2015 | 25.70 | 25.76 | 25.54 | 25.68 | 19,514 | +0.25(+0.98%) |
Jul 28, 2015 | 25.12 | 25.43 | 25.12 | 25.43 | 21,677 | +0.90(+3.67%) |
Jul 27, 2015 | 24.59 | 24.68 | 24.42 | 24.53 | 17,432 | +0.19(+0.78%) |
Jul 24, 2015 | 24.52 | 24.52 | 24.30 | 24.34 | 20,975 | -0.30(-1.20%) |
Jul 23, 2015 | 24.62 | 24.85 | 24.61 | 24.64 | 25,647 | -0.47(-1.87%) |
Jul 22, 2015 | 25.28 | 25.28 | 25.07 | 25.11 | 37,752 | -0.71(-2.77%) |
Jul 21, 2015 | 25.88 | 25.54 | 25.82 | 22,900 | +0.24(+0.94%) | |
Jul 20, 2015 | 25.56 | 25.71 | 25.56 | 25.58 | 13,972 | -0.25(-0.97%) |
Jul 17, 2015 | 25.72 | 25.83 | 25.72 | 25.83 | 10,621 | +0.16(+0.62%) |
Jul 16, 2015 | 25.76 | 25.77 | 25.63 | 25.67 | 16,582 | +0.04(+0.14%) |
Jul 15, 2015 | 26.00 | 26.00 | 25.60 | 25.64 | 22,355 | +0.18(+0.69%) |
Jul 14, 2015 | 25.27 | 25.46 | 25.22 | 25.46 | 26,091 | +0.60(+2.41%) |
Jul 13, 2015 | 24.85 | 24.88 | 24.71 | 24.86 | 49,138 | -0.27(-1.07%) |
Jul 10, 2015 | 25.00 | 25.15 | 24.92 | 25.13 | 20,395 | +0.12(+0.48%) |
Jul 09, 2015 | 25.20 | 25.28 | 24.87 | 25.01 | 53,663 | +0.16(+0.64%) |
Jul 08, 2015 | 24.92 | 25.03 | 24.77 | 24.85 | 33,992 | -1.02(-3.94%) |
Jul 07, 2015 | 25.52 | 25.87 | 25.32 | 25.87 | 28,505 | +0.36(+1.40%) |
Jul 06, 2015 | 25.74 | 25.89 | 25.46 | 25.51 | 33,518 | -1.43(-5.31%) |
Jul 02, 2015 | 26.94 | 26.94 | 26.94 | 0 | +0.54(+2.03%) |