Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 23.96 | 23.96 | 23.88 | 23.88 | 4,835 | -0.04(-0.17%) |
Aug 28, 2015 | 23.86 | 23.92 | 23.80 | 23.92 | 16,210 | +0.07(+0.29%) |
Aug 27, 2015 | 23.85 | 23.85 | 23.85 | 23.85 | 700 | -0.04(-0.17%) |
Aug 26, 2015 | 23.95 | 23.95 | 23.89 | 23.89 | 200 | -0.03(-0.13%) |
Aug 25, 2015 | 24.16 | 24.16 | 23.71 | 23.92 | 1,191 | +0.04(+0.17%) |
Aug 24, 2015 | 23.75 | 24.01 | 23.56 | 23.88 | 5,162 | +0.11(+0.46%) |
Aug 21, 2015 | 23.97 | 23.97 | 23.75 | 23.77 | 2,230 | -0.10(-0.44%) |
Aug 20, 2015 | 23.92 | 23.92 | 23.87 | 23.87 | 1,177 | -0.03(-0.11%) |
Aug 19, 2015 | 23.90 | 23.92 | 23.90 | 23.90 | 3,600 | +0.07(+0.29%) |
Aug 18, 2015 | 23.81 | 23.92 | 23.81 | 23.83 | 8,346 | +0.02(+0.09%) |
Aug 17, 2015 | 23.88 | 23.88 | 23.78 | 23.81 | 10,518 | -0.09(-0.39%) |
Aug 14, 2015 | 23.90 | 23.90 | 23.85 | 23.90 | 2,508 | +0.17(+0.72%) |
Aug 13, 2015 | 23.72 | 23.86 | 23.69 | 23.73 | 1,850 | -0.09(-0.36%) |
Aug 12, 2015 | 23.84 | 23.84 | 23.71 | 23.82 | 3,000 | +0.11(+0.45%) |
Aug 11, 2015 | 23.81 | 23.84 | 23.71 | 23.71 | 820 | -0.04(-0.17%) |
Aug 10, 2015 | 23.61 | 23.85 | 23.61 | 23.75 | 3,670 | +0.14(+0.59%) |
Aug 07, 2015 | 23.61 | 23.83 | 23.55 | 23.61 | 6,485 | -0.23(-0.96%) |
Aug 06, 2015 | 23.70 | 23.84 | 23.65 | 23.84 | 6,350 | -0.03(-0.13%) |
Aug 05, 2015 | 23.91 | 23.91 | 23.87 | 23.87 | 1,790 | +0.03(+0.13%) |
Aug 04, 2015 | 23.65 | 23.87 | 23.65 | 23.84 | 4,115 | +0.00(+0.00%) |
Aug 03, 2015 | 23.88 | 23.88 | 23.78 | 23.84 | 6,950 | -0.04(-0.17%) |
Jul 31, 2015 | 23.75 | 23.88 | 23.67 | 23.88 | 1,088 | +0.18(+0.76%) |
Jul 30, 2015 | 23.64 | 23.89 | 23.55 | 23.70 | 2,050 | +0.08(+0.34%) |
Jul 29, 2015 | 23.64 | 23.80 | 23.62 | 23.62 | 1,228 | -0.26(-1.09%) |
Jul 28, 2015 | 23.56 | 23.91 | 23.56 | 23.88 | 1,215 | +0.39(+1.66%) |
Jul 27, 2015 | 23.54 | 23.54 | 23.49 | 23.49 | 1,600 | -0.41(-1.71%) |
Jul 23, 2015 | 23.90 | 23.90 | 23.90 | 0 | +0.06(+0.25%) | |
Jul 22, 2015 | 23.93 | 23.95 | 23.83 | 23.84 | 3,775 | +0.00(+0.00%) |
Jul 21, 2015 | 23.76 | 23.85 | 23.76 | 23.84 | 3,164 | +0.13(+0.55%) |
Jul 20, 2015 | 23.69 | 23.84 | 23.69 | 23.71 | 2,206 | -0.04(-0.17%) |
Jul 17, 2015 | 23.57 | 24.00 | 23.40 | 23.75 | 11,585 | +0.12(+0.51%) |
Jul 16, 2015 | 23.49 | 23.63 | 23.49 | 23.63 | 2,245 | +0.13(+0.55%) |
Jul 15, 2015 | 23.49 | 23.50 | 23.40 | 23.50 | 2,150 | +0.14(+0.60%) |
Jul 14, 2015 | 23.42 | 23.47 | 23.36 | 23.36 | 1,105 | -0.08(-0.34%) |
Jul 13, 2015 | 23.43 | 23.44 | 23.28 | 23.44 | 2,570 | +0.04(+0.17%) |
Jul 10, 2015 | 23.34 | 23.50 | 23.34 | 23.40 | 3,100 | -0.16(-0.68%) |
Jul 09, 2015 | 23.56 | 23.56 | 23.56 | 23.56 | 200 | -0.04(-0.17%) |
Jul 08, 2015 | 23.50 | 23.65 | 23.45 | 23.60 | 1,365 | -0.10(-0.42%) |
Jul 06, 2015 | 23.70 | 80 | +0.00(+0.00%) | |||
Jul 01, 2015 | 23.70 | 23.70 | 23.70 | 0 | -0.09(-0.38%) | |
Jun 30, 2015 | 23.80 | 23.80 | 23.78 | 23.79 | 1,201 | +0.14(+0.61%) |
Jun 29, 2015 | 23.75 | 23.77 | 23.63 | 23.65 | 2,358 | -0.25(-1.07%) |
Jun 26, 2015 | 23.94 | 23.94 | 23.90 | 23.90 | 426 | +0.21(+0.89%) |
Jun 25, 2015 | 23.65 | 23.70 | 23.63 | 23.69 | 2,960 | -0.18(-0.75%) |
Jun 24, 2015 | 23.70 | 23.88 | 23.66 | 23.87 | 3,250 | -0.05(-0.21%) |
Jun 23, 2015 | 23.69 | 23.92 | 23.69 | 23.92 | 2,075 | +0.19(+0.80%) |
Jun 22, 2015 | 23.75 | 24.00 | 23.61 | 23.73 | 9,154 | -0.17(-0.71%) |
Jun 19, 2015 | 23.55 | 24.00 | 23.55 | 23.90 | 539 | +0.09(+0.38%) |
Jun 17, 2015 | 23.81 | 148 | -0.26(-1.08%) | |||
Jun 16, 2015 | 24.00 | 24.07 | 23.93 | 24.07 | 1,061 | -0.06(-0.25%) |
Jun 15, 2015 | 23.80 | 24.13 | 23.66 | 24.13 | 3,320 | -0.02(-0.08%) |
Jun 12, 2015 | 24.12 | 24.16 | 24.12 | 24.15 | 1,363 | +0.08(+0.33%) |
Jun 11, 2015 | 24.01 | 24.09 | 24.00 | 24.07 | 800 | +0.00(+0.00%) |
Jun 10, 2015 | 24.03 | 24.10 | 24.01 | 24.07 | 2,900 | +0.00(+0.00%) |
Jun 09, 2015 | 24.16 | 24.16 | 24.07 | 24.07 | 10,982 | -0.16(-0.66%) |
Jun 08, 2015 | 24.25 | 24.28 | 24.16 | 24.23 | 2,649 | +0.17(+0.70%) |
Jun 05, 2015 | 24.17 | 24.17 | 24.06 | 24.06 | 385 | -0.09(-0.37%) |
Jun 04, 2015 | 24.07 | 24.21 | 24.00 | 24.15 | 7,393 | +0.01(+0.03%) |
Jun 03, 2015 | 24.24 | 24.30 | 24.08 | 24.14 | 10,372 | -0.01(-0.03%) |