Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 19.09 | 19.10 | 18.48 | 18.82 | 5,676,612 | +0.07(+0.37%) |
Sep 29, 2015 | 18.79 | 19.20 | 18.63 | 18.75 | 4,952,553 | +0.28(+1.52%) |
Sep 28, 2015 | 18.70 | 18.70 | 18.40 | 18.47 | 2,587,264 | -0.48(-2.51%) |
Sep 25, 2015 | 19.31 | 19.31 | 18.78 | 18.95 | 3,025,344 | -0.14(-0.74%) |
Sep 24, 2015 | 19.12 | 19.28 | 18.81 | 19.09 | 3,738,074 | -0.22(-1.13%) |
Sep 23, 2015 | 19.80 | 19.84 | 19.21 | 19.31 | 3,515,212 | -0.42(-2.14%) |
Sep 22, 2015 | 19.59 | 19.85 | 19.47 | 19.73 | 2,277,996 | -0.30(-1.48%) |
Sep 21, 2015 | 20.12 | 20.24 | 19.84 | 20.02 | 2,367,439 | +0.05(+0.27%) |
Sep 18, 2015 | 20.23 | 20.25 | 19.88 | 19.97 | 3,128,359 | -0.56(-2.74%) |
Sep 17, 2015 | 20.27 | 20.91 | 20.17 | 20.53 | 3,807,072 | +0.25(+1.23%) |
Sep 16, 2015 | 20.05 | 20.41 | 20.01 | 20.28 | 3,423,882 | +0.50(+2.53%) |
Sep 15, 2015 | 19.63 | 19.85 | 19.55 | 19.78 | 2,060,323 | +0.48(+2.51%) |
Sep 14, 2015 | 19.41 | 19.45 | 19.17 | 19.30 | 3,526,020 | -0.57(-2.87%) |
Sep 11, 2015 | 20.04 | 20.05 | 19.62 | 19.87 | 3,055,422 | -0.20(-0.97%) |
Sep 10, 2015 | 19.90 | 20.34 | 19.53 | 20.06 | 4,242,392 | +0.16(+0.82%) |
Sep 09, 2015 | 20.53 | 20.68 | 19.84 | 19.90 | 4,458,281 | -0.30(-1.51%) |
Sep 08, 2015 | 20.43 | 20.46 | 20.01 | 20.20 | 3,592,511 | +0.17(+0.86%) |
Sep 04, 2015 | 20.09 | 20.03 | 20.03 | 20.03 | 2,309,677 | -0.68(-3.28%) |
Sep 03, 2015 | 20.13 | 20.96 | 20.10 | 20.71 | 2,986,529 | +0.50(+2.47%) |
Sep 02, 2015 | 20.37 | 20.45 | 19.74 | 20.21 | 3,065,975 | +0.02(+0.12%) |
Sep 01, 2015 | 20.09 | 20.40 | 20.00 | 20.19 | 4,368,954 | -0.62(-2.96%) |
Aug 31, 2015 | 20.45 | 20.88 | 19.73 | 20.80 | 4,796,919 | +0.35(+1.72%) |
Aug 28, 2015 | 19.80 | 20.64 | 19.80 | 20.45 | 4,437,011 | +0.24(+1.20%) |
Aug 27, 2015 | 18.85 | 20.25 | 18.85 | 20.21 | 5,549,097 | +1.62(+8.69%) |
Aug 26, 2015 | 18.86 | 18.89 | 18.23 | 18.60 | 5,579,225 | +0.76(+4.25%) |
Aug 25, 2015 | 18.70 | 18.75 | 17.84 | 17.84 | 6,048,998 | -0.05(-0.31%) |
Aug 24, 2015 | 18.38 | 18.58 | 17.88 | 17.89 | 10,269,446 | -1.43(-7.39%) |
Aug 21, 2015 | 19.63 | 19.69 | 19.31 | 19.32 | 6,303,310 | -0.23(-1.16%) |
Aug 20, 2015 | 19.91 | 20.10 | 19.54 | 19.55 | 2,676,601 | -0.42(-2.11%) |
Aug 19, 2015 | 20.33 | 20.36 | 19.67 | 19.97 | 3,661,563 | -0.42(-2.07%) |
Aug 18, 2015 | 20.16 | 20.45 | 20.03 | 20.39 | 3,075,027 | -0.25(-1.21%) |
Aug 17, 2015 | 20.53 | 20.66 | 20.41 | 20.64 | 2,603,770 | -0.06(-0.30%) |
Aug 14, 2015 | 20.45 | 20.82 | 20.42 | 20.70 | 2,895,598 | +0.09(+0.42%) |
Aug 13, 2015 | 20.38 | 20.64 | 20.30 | 20.62 | 4,066,297 | -0.27(-1.31%) |
Aug 12, 2015 | 20.66 | 21.04 | 20.50 | 20.89 | 4,277,934 | +0.05(+0.26%) |
Aug 11, 2015 | 20.56 | 20.90 | 20.29 | 20.84 | 6,494,704 | -0.16(-0.78%) |
Aug 10, 2015 | 20.04 | 21.09 | 19.93 | 21.00 | 4,284,747 | +1.12(+5.66%) |
Aug 07, 2015 | 19.95 | 20.09 | 19.77 | 19.88 | 6,504,393 | -0.22(-1.09%) |
Aug 06, 2015 | 19.30 | 20.15 | 18.95 | 20.09 | 10,361,090 | +1.54(+8.29%) |
Aug 05, 2015 | 19.43 | 19.55 | 18.52 | 18.56 | 5,763,964 | -0.77(-4.00%) |
Aug 04, 2015 | 19.43 | 19.58 | 19.19 | 19.33 | 3,008,096 | +0.09(+0.45%) |
Aug 03, 2015 | 19.63 | 19.63 | 19.14 | 19.24 | 3,059,292 | -0.39(-1.99%) |
Jul 31, 2015 | 19.99 | 19.99 | 19.56 | 19.63 | 3,868,343 | -0.03(-0.16%) |
Jul 30, 2015 | 20.30 | 20.39 | 19.60 | 19.67 | 4,312,746 | -0.60(-2.97%) |
Jul 29, 2015 | 19.81 | 20.35 | 19.76 | 20.27 | 3,182,956 | +0.48(+2.45%) |
Jul 28, 2015 | 19.42 | 19.88 | 19.23 | 19.78 | 5,500,592 | +0.69(+3.64%) |
Jul 27, 2015 | 19.32 | 19.34 | 19.01 | 19.09 | 4,336,399 | -0.06(-0.33%) |
Jul 24, 2015 | 19.66 | 19.67 | 19.06 | 19.15 | 2,972,993 | -0.41(-2.11%) |
Jul 23, 2015 | 19.65 | 19.78 | 19.45 | 19.56 | 2,180,863 | +0.23(+1.21%) |
Jul 22, 2015 | 19.40 | 19.49 | 19.21 | 19.33 | 2,534,139 | -0.66(-3.32%) |
Jul 21, 2015 | 19.72 | 20.30 | 19.67 | 19.99 | 3,263,452 | +0.50(+2.56%) |
Jul 20, 2015 | 19.73 | 19.73 | 19.44 | 19.49 | 2,864,731 | -0.27(-1.34%) |
Jul 17, 2015 | 20.26 | 20.26 | 19.70 | 19.76 | 4,377,835 | -0.43(-2.13%) |
Jul 16, 2015 | 20.45 | 20.47 | 20.09 | 20.19 | 4,503,921 | +0.05(+0.23%) |
Jul 15, 2015 | 20.37 | 20.59 | 20.02 | 20.14 | 3,982,382 | -0.19(-0.92%) |
Jul 14, 2015 | 20.26 | 20.48 | 20.18 | 20.33 | 2,597,245 | +0.13(+0.66%) |
Jul 13, 2015 | 20.31 | 20.33 | 20.03 | 20.20 | 2,065,585 | +0.05(+0.23%) |
Jul 10, 2015 | 20.63 | 20.69 | 19.70 | 20.15 | 3,709,910 | +0.45(+2.30%) |
Jul 09, 2015 | 19.98 | 20.06 | 19.65 | 19.70 | 2,390,435 | -0.01(-0.04%) |
Jul 08, 2015 | 19.96 | 20.08 | 19.61 | 19.70 | 4,351,232 | -0.12(-0.59%) |
Jul 07, 2015 | 19.40 | 19.88 | 19.01 | 19.82 | 5,677,735 | -0.12(-0.63%) |
Jul 06, 2015 | 19.96 | 20.13 | 19.79 | 19.95 | 2,050,593 | -0.73(-3.51%) |
Jul 02, 2015 | 20.84 | 20.67 | 20.67 | 20.67 | 2,782,988 | +0.05(+0.27%) |