Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 19.50 | 20.05 | 19.50 | 19.99 | 139,849 | +0.29(+1.45%) |
Aug 28, 2015 | 19.57 | 19.82 | 19.45 | 19.70 | 144,686 | +0.04(+0.20%) |
Aug 27, 2015 | 19.97 | 20.03 | 19.52 | 19.66 | 180,535 | -0.09(-0.46%) |
Aug 26, 2015 | 19.56 | 19.77 | 19.18 | 19.75 | 142,220 | +0.65(+3.40%) |
Aug 25, 2015 | 19.87 | 19.87 | 19.06 | 19.10 | 153,213 | -0.19(-0.99%) |
Aug 24, 2015 | 19.39 | 20.01 | 19.15 | 19.30 | 191,260 | -0.90(-4.43%) |
Aug 21, 2015 | 19.74 | 20.40 | 19.71 | 20.19 | 203,306 | +0.06(+0.30%) |
Aug 20, 2015 | 20.17 | 20.33 | 20.00 | 20.13 | 138,565 | -0.24(-1.16%) |
Aug 19, 2015 | 20.46 | 20.61 | 20.21 | 20.37 | 109,184 | -0.21(-1.00%) |
Aug 18, 2015 | 20.58 | 20.93 | 20.51 | 20.57 | 190,323 | -0.09(-0.44%) |
Aug 17, 2015 | 20.44 | 20.73 | 20.21 | 20.66 | 125,518 | +0.20(+0.97%) |
Aug 14, 2015 | 20.15 | 20.53 | 20.15 | 20.47 | 116,298 | +0.23(+1.13%) |
Aug 13, 2015 | 20.12 | 20.49 | 20.01 | 20.24 | 153,384 | +0.08(+0.42%) |
Aug 12, 2015 | 20.45 | 20.47 | 20.00 | 20.15 | 133,160 | -0.40(-1.94%) |
Aug 11, 2015 | 20.68 | 20.77 | 20.44 | 20.55 | 94,538 | -0.18(-0.89%) |
Aug 10, 2015 | 20.75 | 20.85 | 20.46 | 20.73 | 138,481 | +0.16(+0.78%) |
Aug 07, 2015 | 20.66 | 20.74 | 20.46 | 20.57 | 128,949 | -0.18(-0.85%) |
Aug 06, 2015 | 21.04 | 21.06 | 20.67 | 20.75 | 69,707 | -0.18(-0.84%) |
Aug 05, 2015 | 20.96 | 21.21 | 20.82 | 20.93 | 104,872 | +0.16(+0.77%) |
Aug 04, 2015 | 20.70 | 20.96 | 20.68 | 20.76 | 123,852 | +0.02(+0.11%) |
Aug 03, 2015 | 20.70 | 20.86 | 20.40 | 20.74 | 154,959 | +0.06(+0.30%) |
Jul 31, 2015 | 20.72 | 20.89 | 20.47 | 20.68 | 194,559 | +0.05(+0.22%) |
Jul 30, 2015 | 20.60 | 20.71 | 20.46 | 20.63 | 165,208 | +0.04(+0.19%) |
Jul 29, 2015 | 20.52 | 20.77 | 20.43 | 20.60 | 217,864 | -0.07(-0.33%) |
Jul 28, 2015 | 20.36 | 20.81 | 20.36 | 20.66 | 212,936 | +0.70(+3.49%) |
Jul 27, 2015 | 19.87 | 20.00 | 19.49 | 19.97 | 100,855 | +0.03(+0.15%) |
Jul 24, 2015 | 20.16 | 20.21 | 19.92 | 19.94 | 116,008 | -0.30(-1.47%) |
Jul 23, 2015 | 20.75 | 20.75 | 20.17 | 20.24 | 74,559 | -0.42(-2.04%) |
Jul 22, 2015 | 20.46 | 20.70 | 20.46 | 20.66 | 76,778 | +0.24(+1.20%) |
Jul 21, 2015 | 20.46 | 20.76 | 20.31 | 20.41 | 80,760 | -0.05(-0.22%) |
Jul 20, 2015 | 20.59 | 20.63 | 20.42 | 20.46 | 128,475 | -0.06(-0.30%) |
Jul 17, 2015 | 20.74 | 20.74 | 20.28 | 20.52 | 89,979 | -0.15(-0.70%) |
Jul 16, 2015 | 20.54 | 20.91 | 20.54 | 20.66 | 113,960 | +0.08(+0.37%) |
Jul 15, 2015 | 20.53 | 20.71 | 20.34 | 20.59 | 151,370 | +0.14(+0.67%) |
Jul 14, 2015 | 20.44 | 20.52 | 20.24 | 20.45 | 104,811 | +0.01(+0.04%) |
Jul 13, 2015 | 20.52 | 20.61 | 20.36 | 20.44 | 118,880 | +0.11(+0.56%) |
Jul 10, 2015 | 20.44 | 20.53 | 20.25 | 20.33 | 139,675 | +0.21(+1.03%) |
Jul 09, 2015 | 20.10 | 20.24 | 19.99 | 20.12 | 195,313 | +0.21(+1.08%) |
Jul 08, 2015 | 19.67 | 19.98 | 19.67 | 19.91 | 165,315 | -0.01(-0.04%) |
Jul 07, 2015 | 20.08 | 20.08 | 19.64 | 19.92 | 129,378 | -0.18(-0.88%) |
Jul 06, 2015 | 19.74 | 20.12 | 19.74 | 20.09 | 108,987 | +0.11(+0.57%) |
Jul 02, 2015 | 20.40 | 19.98 | 19.98 | 19.98 | 85,350 | -0.45(-2.21%) |
Jul 01, 2015 | 20.29 | 20.55 | 19.98 | 20.43 | 164,766 | +0.41(+2.03%) |
Jun 30, 2015 | 20.22 | 20.25 | 19.95 | 20.02 | 153,841 | +0.06(+0.31%) |
Jun 29, 2015 | 20.39 | 20.51 | 19.95 | 19.96 | 168,178 | -0.57(-2.79%) |
Jun 26, 2015 | 20.43 | 20.57 | 20.33 | 20.53 | 430,138 | +0.21(+1.05%) |
Jun 25, 2015 | 20.34 | 20.38 | 20.13 | 20.32 | 184,790 | +0.13(+0.64%) |
Jun 24, 2015 | 20.27 | 20.38 | 20.14 | 20.19 | 182,759 | -0.20(-0.98%) |
Jun 23, 2015 | 20.08 | 20.41 | 20.03 | 20.39 | 151,847 | +0.21(+1.06%) |
Jun 22, 2015 | 20.01 | 20.27 | 19.95 | 20.18 | 129,277 | +0.26(+1.31%) |
Jun 19, 2015 | 19.80 | 19.99 | 19.69 | 19.92 | 434,756 | +0.06(+0.31%) |
Jun 18, 2015 | 19.66 | 19.88 | 19.49 | 19.85 | 157,406 | +0.24(+1.25%) |
Jun 17, 2015 | 20.05 | 20.05 | 19.54 | 19.61 | 83,217 | -0.31(-1.57%) |
Jun 16, 2015 | 19.78 | 19.96 | 19.54 | 19.92 | 170,462 | +0.15(+0.77%) |
Jun 15, 2015 | 19.85 | 19.93 | 19.26 | 19.77 | 174,258 | -0.07(-0.35%) |
Jun 12, 2015 | 19.85 | 19.86 | 19.66 | 19.84 | 111,065 | -0.06(-0.31%) |
Jun 11, 2015 | 19.90 | 19.95 | 19.67 | 19.90 | 83,920 | +0.04(+0.19%) |
Jun 10, 2015 | 19.76 | 20.00 | 19.54 | 19.86 | 195,380 | +0.26(+1.33%) |
Jun 09, 2015 | 19.46 | 19.78 | 19.29 | 19.60 | 121,479 | +0.16(+0.83%) |
Jun 08, 2015 | 19.46 | 19.50 | 19.30 | 19.44 | 104,085 | -0.02(-0.12%) |
Jun 05, 2015 | 19.25 | 19.50 | 19.25 | 19.46 | 124,241 | +0.29(+1.52%) |
Jun 04, 2015 | 19.22 | 19.33 | 19.02 | 19.17 | 99,065 | -0.18(-0.95%) |
Jun 03, 2015 | 19.17 | 19.42 | 19.06 | 19.36 | 136,054 | +0.30(+1.57%) |
Jun 02, 2015 | 18.69 | 19.20 | 18.69 | 19.06 | 99,325 | +0.22(+1.18%) |