Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 19.93 | 20.16 | 19.77 | 20.04 | 201,781 | +0.23(+1.16%) |
Sep 29, 2015 | 19.87 | 19.95 | 19.38 | 19.81 | 220,635 | +0.01(+0.05%) |
Sep 28, 2015 | 20.94 | 20.95 | 19.79 | 19.80 | 254,737 | -1.18(-5.62%) |
Sep 25, 2015 | 20.76 | 21.20 | 20.51 | 20.98 | 488,956 | +0.64(+3.15%) |
Sep 24, 2015 | 19.51 | 20.54 | 19.43 | 20.34 | 344,113 | +0.60(+3.04%) |
Sep 23, 2015 | 19.30 | 19.93 | 19.19 | 19.74 | 447,725 | +0.49(+2.55%) |
Sep 22, 2015 | 19.20 | 19.72 | 19.10 | 19.25 | 303,838 | -0.94(-4.66%) |
Sep 21, 2015 | 20.32 | 20.45 | 19.94 | 20.19 | 172,189 | +0.02(+0.10%) |
Sep 18, 2015 | 20.37 | 20.55 | 20.12 | 20.17 | 305,698 | -0.43(-2.09%) |
Sep 17, 2015 | 20.82 | 21.01 | 20.50 | 20.60 | 175,473 | -0.29(-1.39%) |
Sep 16, 2015 | 20.93 | 21.05 | 20.70 | 20.89 | 135,867 | +0.00(+0.00%) |
Sep 15, 2015 | 20.68 | 20.98 | 20.60 | 20.89 | 151,080 | +0.17(+0.82%) |
Sep 14, 2015 | 22.10 | 22.10 | 20.64 | 20.72 | 250,503 | +0.28(+1.37%) |
Sep 11, 2015 | 20.25 | 20.50 | 20.19 | 20.44 | 128,927 | +0.15(+0.74%) |
Sep 10, 2015 | 20.29 | 20.61 | 20.12 | 20.29 | 155,150 | -0.01(-0.05%) |
Sep 09, 2015 | 20.75 | 20.78 | 20.28 | 20.30 | 243,847 | -0.27(-1.31%) |
Sep 08, 2015 | 20.68 | 20.93 | 20.41 | 20.57 | 269,493 | +0.20(+0.98%) |
Sep 04, 2015 | 20.39 | 20.37 | 20.37 | 20.37 | 318,400 | -0.19(-0.92%) |
Sep 03, 2015 | 21.07 | 21.19 | 20.50 | 20.56 | 582,279 | -0.70(-3.29%) |
Sep 02, 2015 | 22.05 | 22.11 | 20.56 | 21.26 | 1,302,996 | -2.12(-9.07%) |
Sep 01, 2015 | 23.70 | 23.88 | 23.15 | 23.38 | 162,070 | -0.67(-2.79%) |
Aug 31, 2015 | 25.00 | 25.00 | 23.86 | 24.05 | 99,064 | -0.03(-0.12%) |
Aug 28, 2015 | 23.93 | 24.26 | 23.79 | 24.08 | 96,918 | +0.08(+0.33%) |
Aug 27, 2015 | 23.55 | 24.16 | 23.30 | 24.00 | 150,559 | +0.59(+2.52%) |
Aug 26, 2015 | 23.31 | 23.46 | 22.75 | 23.41 | 122,684 | +0.51(+2.23%) |
Aug 25, 2015 | 23.88 | 23.89 | 22.90 | 22.90 | 169,831 | -0.33(-1.42%) |
Aug 24, 2015 | 23.10 | 24.01 | 22.00 | 23.23 | 266,838 | -1.15(-4.72%) |
Aug 21, 2015 | 24.09 | 24.93 | 24.00 | 24.38 | 203,209 | -0.14(-0.57%) |
Aug 20, 2015 | 25.15 | 25.45 | 24.49 | 24.52 | 192,359 | -0.93(-3.65%) |
Aug 19, 2015 | 25.51 | 25.88 | 25.28 | 25.45 | 106,532 | -0.22(-0.86%) |
Aug 18, 2015 | 26.20 | 26.31 | 25.63 | 25.67 | 230,331 | -0.60(-2.28%) |
Aug 17, 2015 | 26.24 | 26.39 | 25.73 | 26.27 | 137,228 | -0.01(-0.04%) |
Aug 14, 2015 | 25.88 | 26.40 | 25.82 | 26.28 | 110,208 | +0.30(+1.15%) |
Aug 13, 2015 | 25.97 | 26.30 | 25.80 | 25.98 | 70,094 | -0.06(-0.23%) |
Aug 12, 2015 | 26.25 | 26.46 | 25.80 | 26.04 | 115,035 | -0.53(-1.99%) |
Aug 11, 2015 | 26.70 | 26.84 | 26.13 | 26.57 | 191,801 | -0.20(-0.75%) |
Aug 10, 2015 | 26.18 | 27.00 | 26.18 | 26.77 | 212,585 | +0.73(+2.80%) |
Aug 07, 2015 | 26.37 | 26.43 | 25.78 | 26.04 | 90,119 | -0.43(-1.62%) |
Aug 06, 2015 | 26.38 | 26.73 | 26.20 | 26.47 | 105,269 | +0.23(+0.88%) |
Aug 05, 2015 | 26.04 | 26.81 | 26.04 | 26.24 | 139,233 | +0.28(+1.08%) |
Aug 04, 2015 | 25.95 | 26.35 | 25.95 | 25.96 | 106,902 | +0.03(+0.12%) |
Aug 03, 2015 | 26.10 | 26.37 | 25.51 | 25.93 | 118,746 | -0.13(-0.50%) |
Jul 31, 2015 | 26.13 | 26.39 | 25.90 | 26.06 | 82,142 | -0.01(-0.04%) |
Jul 30, 2015 | 26.13 | 26.25 | 25.87 | 26.07 | 99,575 | -0.17(-0.65%) |
Jul 29, 2015 | 26.05 | 26.60 | 26.01 | 26.24 | 84,666 | +0.24(+0.92%) |
Jul 28, 2015 | 26.06 | 26.20 | 25.56 | 26.00 | 104,479 | +0.05(+0.19%) |
Jul 27, 2015 | 26.04 | 26.25 | 25.85 | 25.95 | 94,321 | -0.29(-1.11%) |
Jul 24, 2015 | 26.60 | 26.62 | 26.13 | 26.24 | 114,616 | -0.43(-1.61%) |
Jul 23, 2015 | 26.80 | 27.17 | 26.60 | 26.67 | 104,737 | +0.02(+0.08%) |
Jul 22, 2015 | 27.20 | 27.21 | 26.52 | 26.65 | 158,220 | -0.71(-2.60%) |
Jul 21, 2015 | 28.17 | 28.19 | 27.19 | 27.36 | 121,600 | -0.82(-2.91%) |
Jul 20, 2015 | 28.45 | 28.45 | 27.92 | 28.18 | 183,606 | -0.10(-0.35%) |
Jul 17, 2015 | 28.40 | 28.42 | 28.08 | 28.28 | 210,823 | -0.03(-0.11%) |
Jul 16, 2015 | 27.93 | 28.55 | 27.85 | 28.31 | 241,697 | +0.61(+2.20%) |
Jul 15, 2015 | 27.88 | 27.88 | 27.37 | 27.70 | 107,765 | -0.06(-0.22%) |
Jul 14, 2015 | 27.56 | 27.97 | 27.26 | 27.76 | 126,958 | +0.01(+0.04%) |
Jul 13, 2015 | 27.27 | 28.46 | 27.27 | 27.75 | 246,173 | +0.59(+2.17%) |
Jul 10, 2015 | 26.92 | 27.26 | 26.72 | 27.16 | 121,068 | +0.47(+1.76%) |
Jul 09, 2015 | 26.84 | 27.09 | 26.40 | 26.69 | 191,105 | +0.10(+0.38%) |
Jul 08, 2015 | 27.48 | 27.66 | 26.37 | 26.59 | 164,133 | -0.66(-2.42%) |
Jul 07, 2015 | 27.85 | 27.85 | 26.91 | 27.25 | 242,465 | -0.64(-2.29%) |
Jul 06, 2015 | 27.45 | 28.14 | 27.31 | 27.89 | 302,967 | +0.33(+1.20%) |
Jul 02, 2015 | 29.17 | 27.56 | 27.56 | 27.56 | 437,100 | -1.50(-5.16%) |