Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 18.96 | 19.43 | 18.90 | 19.41 | 134,803 | +0.37(+1.92%) |
Aug 28, 2015 | 19.00 | 19.18 | 18.95 | 19.05 | 122,169 | -0.04(-0.23%) |
Aug 27, 2015 | 19.22 | 19.22 | 18.86 | 19.09 | 177,526 | -0.03(-0.18%) |
Aug 26, 2015 | 19.06 | 19.18 | 18.61 | 19.12 | 224,620 | +0.44(+2.33%) |
Aug 25, 2015 | 19.17 | 19.17 | 18.31 | 18.69 | 302,686 | -0.10(-0.51%) |
Aug 24, 2015 | 18.31 | 19.12 | 18.31 | 18.78 | 225,344 | -0.03(-0.14%) |
Aug 21, 2015 | 18.10 | 18.97 | 17.78 | 18.81 | 175,837 | +0.44(+2.37%) |
Aug 20, 2015 | 18.55 | 18.87 | 18.36 | 18.38 | 144,070 | -0.51(-2.68%) |
Aug 19, 2015 | 18.85 | 19.12 | 18.62 | 18.88 | 133,818 | +0.00(+0.00%) |
Aug 18, 2015 | 19.24 | 19.38 | 18.84 | 18.88 | 104,759 | -0.31(-1.59%) |
Aug 17, 2015 | 19.32 | 19.40 | 19.09 | 19.19 | 65,331 | -0.25(-1.30%) |
Aug 14, 2015 | 19.05 | 19.47 | 19.00 | 19.44 | 58,241 | +0.34(+1.78%) |
Aug 13, 2015 | 19.19 | 19.26 | 19.10 | 19.10 | 83,847 | -0.13(-0.68%) |
Aug 12, 2015 | 19.45 | 19.45 | 19.16 | 19.23 | 123,047 | -0.30(-1.52%) |
Aug 11, 2015 | 19.44 | 19.63 | 19.34 | 19.53 | 117,612 | +0.03(+0.13%) |
Aug 10, 2015 | 19.22 | 19.50 | 19.13 | 19.50 | 144,317 | +0.29(+1.50%) |
Aug 07, 2015 | 19.05 | 19.23 | 18.81 | 19.21 | 143,266 | +0.03(+0.18%) |
Aug 06, 2015 | 19.60 | 19.60 | 19.02 | 19.18 | 64,247 | -0.34(-1.74%) |
Aug 05, 2015 | 19.49 | 19.85 | 19.35 | 19.52 | 138,558 | +0.17(+0.86%) |
Aug 04, 2015 | 19.34 | 19.61 | 19.23 | 19.35 | 160,667 | +0.01(+0.05%) |
Aug 03, 2015 | 19.67 | 19.67 | 19.19 | 19.34 | 133,015 | -0.38(-1.90%) |
Jul 31, 2015 | 19.53 | 19.91 | 19.49 | 19.72 | 265,126 | +0.19(+0.98%) |
Jul 30, 2015 | 19.68 | 19.91 | 19.49 | 19.53 | 400,807 | -0.24(-1.19%) |
Jul 29, 2015 | 20.36 | 20.36 | 19.51 | 19.76 | 539,527 | -0.58(-2.83%) |
Jul 28, 2015 | 20.69 | 20.75 | 20.29 | 20.34 | 168,255 | -0.44(-2.14%) |
Jul 27, 2015 | 21.15 | 21.15 | 19.75 | 20.78 | 269,076 | +0.05(+0.25%) |
Jul 24, 2015 | 20.71 | 20.77 | 20.52 | 20.73 | 184,294 | -0.07(-0.34%) |
Jul 23, 2015 | 21.18 | 21.18 | 20.68 | 20.80 | 152,882 | -0.29(-1.36%) |
Jul 22, 2015 | 20.71 | 21.22 | 20.50 | 21.09 | 161,912 | +0.39(+1.90%) |
Jul 21, 2015 | 20.99 | 21.24 | 20.50 | 20.69 | 206,782 | -0.21(-1.00%) |
Jul 20, 2015 | 20.33 | 21.07 | 20.24 | 20.90 | 192,961 | +0.51(+2.52%) |
Jul 17, 2015 | 20.37 | 20.42 | 20.25 | 20.39 | 66,457 | +0.10(+0.47%) |
Jul 16, 2015 | 20.16 | 20.35 | 19.61 | 20.29 | 62,396 | +0.19(+0.95%) |
Jul 15, 2015 | 20.43 | 20.43 | 20.04 | 20.10 | 73,615 | -0.30(-1.45%) |
Jul 14, 2015 | 20.06 | 20.43 | 20.03 | 20.40 | 116,896 | +0.25(+1.26%) |
Jul 13, 2015 | 20.29 | 20.29 | 20.00 | 20.15 | 101,588 | -0.03(-0.13%) |
Jul 10, 2015 | 20.08 | 20.39 | 20.06 | 20.17 | 135,072 | +0.25(+1.27%) |
Jul 09, 2015 | 20.09 | 20.45 | 19.87 | 19.92 | 144,854 | -0.02(-0.09%) |
Jul 08, 2015 | 20.03 | 20.17 | 19.82 | 19.94 | 65,233 | -0.21(-1.04%) |
Jul 07, 2015 | 20.45 | 20.45 | 20.04 | 20.15 | 118,869 | -0.25(-1.24%) |
Jul 06, 2015 | 20.10 | 20.42 | 20.00 | 20.40 | 159,282 | +0.13(+0.65%) |
Jul 02, 2015 | 20.28 | 20.27 | 20.27 | 20.27 | 140,122 | +0.03(+0.13%) |
Jul 01, 2015 | 20.08 | 20.48 | 19.94 | 20.24 | 165,436 | +0.34(+1.71%) |
Jun 30, 2015 | 19.94 | 20.14 | 19.71 | 19.90 | 201,653 | +0.14(+0.71%) |
Jun 29, 2015 | 20.63 | 20.74 | 19.74 | 19.76 | 186,539 | -0.88(-4.27%) |
Jun 26, 2015 | 20.69 | 20.91 | 20.40 | 20.64 | 584,619 | +0.04(+0.21%) |
Jun 25, 2015 | 20.75 | 20.78 | 20.53 | 20.60 | 187,072 | -0.17(-0.80%) |
Jun 24, 2015 | 20.65 | 20.93 | 20.65 | 20.76 | 272,714 | +0.03(+0.13%) |
Jun 23, 2015 | 20.65 | 21.03 | 20.52 | 20.74 | 270,450 | +0.15(+0.72%) |
Jun 22, 2015 | 20.74 | 20.89 | 20.36 | 20.59 | 156,320 | -0.06(-0.30%) |
Jun 19, 2015 | 20.49 | 20.76 | 20.31 | 20.65 | 331,245 | +0.14(+0.68%) |
Jun 18, 2015 | 20.40 | 20.56 | 20.26 | 20.51 | 146,897 | +0.10(+0.51%) |
Jun 17, 2015 | 20.66 | 20.73 | 20.28 | 20.41 | 192,077 | -0.24(-1.14%) |
Jun 16, 2015 | 20.46 | 20.67 | 20.45 | 20.64 | 140,327 | +0.10(+0.51%) |
Jun 15, 2015 | 20.50 | 20.72 | 20.34 | 20.54 | 231,658 | -0.06(-0.30%) |
Jun 12, 2015 | 20.76 | 20.81 | 20.56 | 20.60 | 136,001 | -0.26(-1.25%) |
Jun 11, 2015 | 21.24 | 21.31 | 20.81 | 20.86 | 127,169 | -0.20(-0.95%) |
Jun 10, 2015 | 20.49 | 21.31 | 20.46 | 21.06 | 327,791 | +0.62(+3.03%) |
Jun 09, 2015 | 20.28 | 20.49 | 20.08 | 20.44 | 119,922 | +0.21(+1.03%) |
Jun 08, 2015 | 20.11 | 20.33 | 20.06 | 20.23 | 186,903 | +0.00(+0.00%) |
Jun 05, 2015 | 20.17 | 20.46 | 20.06 | 20.23 | 228,805 | +0.07(+0.35%) |
Jun 04, 2015 | 20.11 | 20.19 | 19.93 | 20.16 | 130,424 | -0.08(-0.39%) |
Jun 03, 2015 | 20.20 | 20.31 | 20.03 | 20.24 | 175,583 | +0.05(+0.26%) |
Jun 02, 2015 | 19.81 | 20.25 | 19.81 | 20.19 | 131,474 | +0.22(+1.09%) |