Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 19.78 | 20.70 | 19.74 | 20.68 | 41,952 | +0.81(+4.07%) |
Aug 28, 2015 | 19.72 | 19.88 | 19.67 | 19.87 | 27,974 | -0.01(-0.05%) |
Aug 27, 2015 | 19.94 | 19.99 | 19.67 | 19.88 | 24,062 | +0.00(+0.00%) |
Aug 26, 2015 | 19.93 | 19.93 | 19.58 | 19.88 | 19,124 | +0.29(+1.46%) |
Aug 25, 2015 | 19.82 | 19.94 | 19.47 | 19.60 | 52,162 | +0.07(+0.34%) |
Aug 24, 2015 | 20.00 | 20.41 | 19.06 | 19.53 | 58,213 | -0.65(-3.21%) |
Aug 21, 2015 | 19.83 | 20.27 | 18.65 | 20.18 | 48,675 | +0.03(+0.14%) |
Aug 20, 2015 | 20.39 | 20.40 | 20.15 | 20.15 | 32,867 | -0.25(-1.21%) |
Aug 19, 2015 | 20.20 | 20.53 | 20.20 | 20.40 | 16,095 | +0.04(+0.19%) |
Aug 18, 2015 | 20.69 | 20.69 | 20.23 | 20.36 | 9,452 | -0.32(-1.57%) |
Aug 17, 2015 | 20.44 | 20.70 | 20.43 | 20.68 | 17,413 | +0.21(+1.02%) |
Aug 14, 2015 | 20.25 | 20.47 | 20.21 | 20.47 | 7,450 | +0.26(+1.27%) |
Aug 13, 2015 | 20.16 | 20.29 | 20.15 | 20.22 | 18,663 | +0.06(+0.28%) |
Aug 12, 2015 | 20.13 | 20.27 | 20.10 | 20.16 | 11,053 | -0.16(-0.80%) |
Aug 11, 2015 | 20.34 | 20.42 | 20.15 | 20.32 | 27,131 | -0.01(-0.05%) |
Aug 10, 2015 | 20.34 | 20.46 | 20.24 | 20.33 | 26,582 | +0.07(+0.33%) |
Aug 07, 2015 | 20.29 | 20.47 | 20.24 | 20.26 | 20,451 | -0.14(-0.70%) |
Aug 06, 2015 | 20.56 | 20.56 | 20.30 | 20.41 | 22,384 | -0.03(-0.14%) |
Aug 05, 2015 | 20.36 | 20.59 | 20.36 | 20.44 | 18,009 | +0.11(+0.56%) |
Aug 04, 2015 | 20.58 | 20.64 | 20.18 | 20.32 | 25,332 | -0.34(-1.66%) |
Aug 03, 2015 | 20.49 | 20.66 | 20.44 | 20.66 | 33,101 | +0.12(+0.60%) |
Jul 31, 2015 | 20.54 | 20.83 | 20.38 | 20.54 | 40,049 | -0.01(-0.05%) |
Jul 30, 2015 | 20.49 | 20.58 | 20.41 | 20.55 | 38,906 | +0.01(+0.05%) |
Jul 29, 2015 | 20.74 | 20.74 | 20.40 | 20.54 | 35,096 | -0.11(-0.55%) |
Jul 28, 2015 | 20.94 | 21.03 | 20.33 | 20.65 | 58,049 | -0.58(-2.74%) |
Jul 27, 2015 | 21.49 | 21.64 | 20.93 | 21.24 | 44,862 | -0.41(-1.89%) |
Jul 24, 2015 | 21.13 | 22.13 | 21.13 | 21.65 | 43,685 | +0.33(+1.56%) |
Jul 23, 2015 | 21.56 | 21.72 | 21.00 | 21.31 | 34,765 | -0.18(-0.84%) |
Jul 22, 2015 | 21.29 | 21.85 | 21.28 | 21.49 | 25,341 | +0.17(+0.80%) |
Jul 21, 2015 | 21.59 | 21.71 | 21.28 | 21.32 | 48,629 | -0.26(-1.19%) |
Jul 20, 2015 | 21.69 | 21.89 | 21.36 | 21.58 | 27,063 | -0.27(-1.22%) |
Jul 17, 2015 | 21.75 | 21.92 | 21.53 | 21.85 | 23,415 | +0.04(+0.17%) |
Jul 16, 2015 | 21.45 | 21.96 | 21.09 | 21.81 | 45,113 | +0.30(+1.42%) |
Jul 15, 2015 | 21.39 | 21.68 | 21.35 | 21.50 | 42,487 | -0.07(-0.31%) |
Jul 14, 2015 | 20.82 | 21.73 | 20.82 | 21.57 | 54,920 | +0.66(+3.14%) |
Jul 13, 2015 | 20.91 | 20.94 | 20.86 | 20.91 | 42,339 | +0.00(+0.00%) |
Jul 10, 2015 | 20.70 | 20.91 | 20.50 | 20.91 | 46,393 | +0.35(+1.71%) |
Jul 09, 2015 | 20.71 | 20.79 | 20.44 | 20.56 | 37,391 | -0.10(-0.51%) |
Jul 08, 2015 | 20.75 | 20.79 | 20.27 | 20.66 | 77,631 | -0.29(-1.36%) |
Jul 07, 2015 | 20.93 | 20.97 | 20.33 | 20.95 | 72,062 | -0.08(-0.36%) |
Jul 06, 2015 | 20.63 | 21.09 | 20.34 | 21.03 | 51,212 | +0.18(+0.87%) |
Jul 02, 2015 | 20.87 | 20.84 | 20.84 | 20.84 | 69,171 | -0.02(-0.09%) |
Jul 01, 2015 | 20.86 | 20.89 | 20.68 | 20.86 | 58,107 | +0.13(+0.64%) |
Jun 30, 2015 | 20.76 | 20.84 | 20.57 | 20.73 | 82,225 | +0.03(+0.14%) |
Jun 29, 2015 | 20.68 | 20.96 | 20.36 | 20.70 | 185,831 | +0.02(+0.09%) |
Jun 26, 2015 | 20.66 | 20.96 | 20.30 | 20.68 | 1,520,167 | +0.01(+0.05%) |
Jun 25, 2015 | 20.74 | 20.95 | 20.53 | 20.67 | 54,822 | -0.24(-1.14%) |
Jun 24, 2015 | 20.96 | 20.96 | 20.68 | 20.91 | 108,769 | -0.03(-0.14%) |
Jun 23, 2015 | 20.95 | 20.96 | 20.69 | 20.94 | 36,312 | +0.02(+0.09%) |
Jun 22, 2015 | 20.64 | 20.99 | 20.63 | 20.92 | 42,192 | -0.05(-0.23%) |
Jun 19, 2015 | 20.51 | 21.29 | 20.51 | 20.97 | 257,048 | +0.32(+1.57%) |
Jun 18, 2015 | 20.64 | 20.76 | 20.47 | 20.64 | 24,181 | -0.12(-0.60%) |
Jun 17, 2015 | 20.76 | 20.77 | 20.43 | 20.77 | 31,260 | +0.04(+0.18%) |
Jun 16, 2015 | 20.60 | 20.91 | 20.60 | 20.73 | 49,816 | +0.00(+0.00%) |
Jun 15, 2015 | 20.49 | 20.73 | 20.32 | 20.73 | 60,442 | +0.00(+0.00%) |
Jun 12, 2015 | 20.66 | 20.82 | 20.57 | 20.73 | 53,314 | +0.00(+0.00%) |
Jun 11, 2015 | 20.49 | 20.75 | 20.43 | 20.73 | 41,219 | +0.24(+1.16%) |
Jun 10, 2015 | 20.54 | 20.65 | 20.34 | 20.49 | 106,142 | -0.14(-0.69%) |
Jun 09, 2015 | 20.67 | 20.81 | 20.57 | 20.64 | 57,724 | -0.12(-0.60%) |
Jun 08, 2015 | 20.73 | 20.81 | 20.57 | 20.76 | 61,724 | +0.02(+0.09%) |
Jun 05, 2015 | 20.90 | 20.97 | 20.73 | 20.74 | 76,536 | -0.16(-0.77%) |
Jun 04, 2015 | 20.87 | 21.63 | 20.72 | 20.90 | 42,749 | +0.03(+0.14%) |
Jun 03, 2015 | 20.73 | 20.96 | 20.67 | 20.87 | 90,284 | +0.14(+0.69%) |
Jun 02, 2015 | 20.79 | 20.88 | 20.65 | 20.73 | 60,670 | +0.09(+0.41%) |