Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 21.37 | 21.38 | 21.37 | 21.38 | 11,033 | +0.39(+1.88%) |
Sep 29, 2015 | 21.09 | 21.12 | 20.98 | 20.98 | 15,195 | -1.17(-5.29%) |
Sep 25, 2015 | 22.16 | 22.16 | 22.16 | 22.16 | 102 | +0.09(+0.42%) |
Sep 24, 2015 | 22.04 | 22.06 | 21.70 | 22.06 | 2,014 | -0.42(-1.88%) |
Sep 22, 2015 | 22.31 | 22.49 | 22.49 | 22.49 | 10 | -0.40(-1.75%) |
Sep 21, 2015 | 22.95 | 22.96 | 22.89 | 22.89 | 1,254 | -0.50(-2.15%) |
Sep 17, 2015 | 23.16 | 23.39 | 23.39 | 23.39 | 8,692 | +0.94(+4.19%) |
Sep 15, 2015 | 22.45 | 22.45 | 22.45 | 22.45 | 5 | +0.19(+0.84%) |
Sep 14, 2015 | 22.35 | 22.35 | 22.26 | 22.26 | 1,555 | -0.35(-1.57%) |
Sep 11, 2015 | 22.76 | 22.76 | 22.58 | 22.62 | 9,233 | -0.16(-0.69%) |
Sep 10, 2015 | 22.77 | 22.77 | 22.77 | 22.77 | 379 | -0.17(-0.73%) |
Sep 09, 2015 | 23.24 | 23.24 | 22.94 | 22.94 | 1,083 | +0.06(+0.24%) |
Sep 08, 2015 | 22.93 | 22.93 | 22.89 | 22.89 | 708 | +0.47(+2.09%) |
Sep 04, 2015 | 22.42 | 22.42 | 22.42 | 22.42 | 1,180 | -0.27(-1.20%) |
Sep 03, 2015 | 22.99 | 23.01 | 22.69 | 22.69 | 103,980 | +0.28(+1.25%) |
Sep 02, 2015 | 22.46 | 22.51 | 22.10 | 22.41 | 33,794 | -0.15(-0.66%) |
Sep 01, 2015 | 22.57 | 22.57 | 22.52 | 22.56 | 1,559 | -0.51(-2.22%) |
Aug 31, 2015 | 22.44 | 23.07 | 22.44 | 23.07 | 2,365 | +0.15(+0.65%) |
Aug 28, 2015 | 23.04 | 23.04 | 22.81 | 22.92 | 8,549 | +0.19(+0.82%) |
Aug 27, 2015 | 22.31 | 22.76 | 22.31 | 22.74 | 3,719 | +1.36(+6.36%) |
Aug 26, 2015 | 21.26 | 21.38 | 21.26 | 21.38 | 525 | +0.06(+0.26%) |
Aug 25, 2015 | 21.80 | 21.94 | 21.32 | 21.32 | 34,649 | -0.02(-0.09%) |
Aug 24, 2015 | 20.92 | 21.71 | 20.92 | 21.34 | 7,365 | -0.73(-3.29%) |
Aug 21, 2015 | 22.13 | 22.24 | 22.07 | 22.07 | 1,769 | -0.89(-3.86%) |
Aug 20, 2015 | 23.28 | 23.28 | 22.90 | 22.95 | 4,227 | -0.58(-2.48%) |
Aug 19, 2015 | 23.30 | 23.54 | 23.30 | 23.54 | 4,399 | -0.32(-1.34%) |
Aug 18, 2015 | 23.85 | 23.85 | 23.85 | 23.85 | 399 | -0.16(-0.66%) |
Aug 17, 2015 | 23.98 | 24.01 | 23.98 | 24.01 | 7,513 | -0.15(-0.62%) |
Aug 14, 2015 | 24.06 | 24.16 | 24.06 | 24.16 | 1,143 | +0.03(+0.12%) |
Aug 13, 2015 | 24.26 | 24.26 | 24.12 | 24.13 | 10,259 | -0.29(-1.18%) |
Aug 12, 2015 | 24.42 | 24.42 | 24.42 | 24.42 | 876 | -0.23(-0.94%) |
Aug 11, 2015 | 24.80 | 24.80 | 24.34 | 24.66 | 1,312 | -0.40(-1.61%) |
Aug 10, 2015 | 24.93 | 25.06 | 24.93 | 25.06 | 12,664 | +0.77(+3.15%) |
Aug 07, 2015 | 24.51 | 24.51 | 24.29 | 24.29 | 604 | -0.15(-0.61%) |
Aug 06, 2015 | 24.45 | 24.45 | 24.44 | 24.44 | 1,115 | -0.11(-0.46%) |
Aug 05, 2015 | 24.82 | 24.93 | 24.55 | 24.55 | 135,533 | -0.10(-0.40%) |
Aug 04, 2015 | 24.87 | 24.87 | 24.64 | 24.65 | 1,167 | +0.09(+0.39%) |
Aug 03, 2015 | 24.81 | 24.81 | 24.48 | 24.56 | 5,526 | -0.34(-1.37%) |
Jul 31, 2015 | 24.93 | 24.93 | 24.90 | 24.90 | 1,353 | +0.08(+0.34%) |
Jul 30, 2015 | 24.82 | 24.82 | 24.69 | 24.81 | 1,849 | -0.10(-0.41%) |
Jul 29, 2015 | 24.49 | 24.92 | 24.44 | 24.92 | 2,475 | +0.47(+1.94%) |
Jul 28, 2015 | 24.42 | 24.47 | 24.41 | 24.44 | 790 | +0.47(+1.94%) |
Jul 27, 2015 | 24.27 | 24.27 | 23.98 | 23.98 | 5,737 | -0.50(-2.06%) |
Jul 24, 2015 | 24.57 | 24.65 | 24.46 | 24.48 | 3,044 | -0.40(-1.61%) |
Jul 23, 2015 | 24.86 | 24.89 | 24.81 | 24.88 | 3,467 | -0.19(-0.74%) |
Jul 22, 2015 | 25.18 | 25.18 | 25.05 | 25.07 | 3,182 | -0.30(-1.18%) |
Jul 21, 2015 | 25.35 | 25.36 | 25.35 | 25.36 | 592 | +0.02(+0.07%) |
Jul 20, 2015 | 25.64 | 25.67 | 25.35 | 25.35 | 10,474 | -0.55(-2.12%) |
Jul 17, 2015 | 25.93 | 25.93 | 25.86 | 25.90 | 10,052 | -0.30(-1.14%) |
Jul 16, 2015 | 26.31 | 26.31 | 26.19 | 26.19 | 7,664 | -0.22(-0.85%) |
Jul 15, 2015 | 26.77 | 26.77 | 26.38 | 26.42 | 12,593 | -0.49(-1.82%) |