Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 19.16 | 19.29 | 18.92 | 18.95 | 1,037,369 | -0.27(-1.40%) |
Aug 28, 2015 | 19.13 | 19.25 | 19.06 | 19.22 | 700,635 | +0.02(+0.12%) |
Aug 27, 2015 | 18.95 | 19.24 | 18.91 | 19.19 | 237,380 | +0.43(+2.27%) |
Aug 26, 2015 | 18.80 | 18.80 | 18.24 | 18.77 | 549,866 | +0.50(+2.73%) |
Aug 25, 2015 | 18.60 | 19.01 | 18.27 | 18.27 | 764,026 | -0.11(-0.62%) |
Aug 24, 2015 | 18.95 | 18.95 | 15.97 | 18.38 | 1,460,728 | -0.76(-3.96%) |
Aug 21, 2015 | 19.38 | 19.46 | 19.13 | 19.14 | 643,056 | -0.44(-2.23%) |
Aug 20, 2015 | 19.84 | 19.86 | 19.57 | 19.58 | 976,871 | -0.45(-2.24%) |
Aug 19, 2015 | 20.10 | 20.10 | 19.88 | 20.03 | 225,046 | -0.11(-0.56%) |
Aug 18, 2015 | 20.20 | 20.24 | 20.13 | 20.14 | 908,687 | -0.07(-0.37%) |
Aug 17, 2015 | 20.02 | 20.22 | 19.93 | 20.21 | 888,260 | +0.16(+0.80%) |
Aug 14, 2015 | 19.95 | 20.06 | 19.93 | 20.05 | 279,437 | +0.10(+0.48%) |
Aug 13, 2015 | 19.98 | 20.05 | 19.89 | 19.96 | 141,322 | -0.03(-0.14%) |
Aug 12, 2015 | 19.88 | 19.99 | 19.66 | 19.99 | 235,119 | -0.03(-0.15%) |
Aug 11, 2015 | 19.96 | 20.08 | 19.90 | 20.02 | 193,269 | -0.06(-0.31%) |
Aug 10, 2015 | 20.05 | 20.17 | 20.05 | 20.08 | 134,463 | +0.13(+0.64%) |
Aug 07, 2015 | 20.00 | 20.00 | 19.75 | 19.95 | 504,722 | -0.06(-0.30%) |
Aug 06, 2015 | 20.34 | 20.41 | 19.94 | 20.01 | 353,177 | -0.29(-1.45%) |
Aug 05, 2015 | 20.17 | 20.34 | 20.17 | 20.31 | 301,380 | +0.23(+1.15%) |
Aug 04, 2015 | 20.11 | 20.19 | 20.04 | 20.07 | 562,056 | +0.02(+0.09%) |
Aug 03, 2015 | 20.18 | 20.19 | 19.96 | 20.06 | 245,204 | -0.12(-0.58%) |
Jul 31, 2015 | 20.16 | 20.26 | 20.14 | 20.17 | 183,347 | +0.07(+0.37%) |
Jul 30, 2015 | 20.07 | 20.14 | 19.97 | 20.10 | 323,905 | +0.05(+0.24%) |
Jul 29, 2015 | 19.98 | 20.06 | 19.95 | 20.05 | 317,365 | +0.08(+0.40%) |
Jul 28, 2015 | 19.76 | 19.97 | 19.72 | 19.97 | 332,787 | +0.24(+1.23%) |
Jul 27, 2015 | 19.77 | 19.79 | 19.69 | 19.73 | 707,187 | -0.13(-0.67%) |
Jul 24, 2015 | 19.99 | 20.03 | 19.84 | 19.86 | 1,163,845 | -0.13(-0.66%) |
Jul 23, 2015 | 20.11 | 20.12 | 19.98 | 20.00 | 93,878 | -0.09(-0.45%) |
Jul 22, 2015 | 19.86 | 20.09 | 19.86 | 20.09 | 188,126 | +0.31(+1.57%) |
Jul 21, 2015 | 19.71 | 19.80 | 19.65 | 19.78 | 117,863 | +0.07(+0.35%) |
Jul 20, 2015 | 19.69 | 19.73 | 19.64 | 19.71 | 124,960 | +0.03(+0.14%) |
Jul 17, 2015 | 19.67 | 19.69 | 19.58 | 19.68 | 105,736 | +0.00(+0.02%) |
Jul 16, 2015 | 19.63 | 19.69 | 19.63 | 19.68 | 1,003,324 | +0.15(+0.75%) |
Jul 15, 2015 | 19.69 | 19.69 | 19.50 | 19.53 | 143,038 | -0.14(-0.70%) |
Jul 14, 2015 | 19.54 | 19.69 | 19.54 | 19.67 | 110,196 | +0.14(+0.74%) |
Jul 13, 2015 | 19.42 | 19.54 | 19.42 | 19.52 | 76,596 | +0.24(+1.26%) |
Jul 10, 2015 | 19.19 | 19.30 | 19.16 | 19.28 | 79,283 | +0.28(+1.45%) |
Jul 09, 2015 | 19.12 | 19.17 | 19.01 | 19.01 | 1,255,663 | +0.05(+0.28%) |
Jul 08, 2015 | 19.13 | 19.19 | 18.94 | 18.95 | 95,676 | -0.30(-1.57%) |
Jul 07, 2015 | 19.15 | 19.25 | 18.91 | 19.25 | 112,219 | +0.12(+0.64%) |
Jul 06, 2015 | 18.98 | 19.20 | 18.95 | 19.13 | 753,277 | +0.01(+0.07%) |
Jul 02, 2015 | 19.22 | 19.12 | 19.12 | 19.12 | 117,763 | -0.09(-0.47%) |
Jul 01, 2015 | 19.28 | 19.29 | 19.11 | 19.21 | 679,782 | +0.09(+0.49%) |
Jun 30, 2015 | 19.24 | 19.27 | 19.09 | 19.11 | 582,264 | +0.04(+0.21%) |
Jun 29, 2015 | 19.31 | 19.43 | 19.07 | 19.07 | 186,792 | -0.40(-2.07%) |
Jun 26, 2015 | 19.48 | 19.54 | 19.41 | 19.48 | 127,748 | +0.04(+0.22%) |
Jun 25, 2015 | 19.42 | 19.54 | 19.39 | 19.43 | 1,727,819 | +0.07(+0.34%) |
Jun 24, 2015 | 19.45 | 19.49 | 19.37 | 19.37 | 2,039,917 | -0.12(-0.60%) |
Jun 23, 2015 | 19.58 | 19.60 | 19.45 | 19.49 | 122,239 | -0.05(-0.27%) |
Jun 22, 2015 | 19.57 | 19.64 | 19.54 | 19.54 | 117,847 | +0.05(+0.25%) |
Jun 19, 2015 | 19.47 | 19.53 | 19.47 | 19.49 | 93,519 | +0.02(+0.11%) |
Jun 18, 2015 | 19.18 | 19.49 | 19.18 | 19.47 | 1,054,012 | +0.31(+1.63%) |
Jun 17, 2015 | 19.14 | 19.21 | 19.08 | 19.16 | 82,697 | +0.05(+0.25%) |
Jun 16, 2015 | 19.02 | 19.15 | 19.01 | 19.11 | 251,956 | +0.08(+0.43%) |
Jun 15, 2015 | 19.01 | 19.04 | 18.83 | 19.03 | 82,396 | -0.10(-0.53%) |
Jun 12, 2015 | 19.24 | 19.24 | 19.10 | 19.13 | 91,718 | -0.13(-0.70%) |
Jun 11, 2015 | 19.22 | 19.31 | 19.16 | 19.26 | 81,869 | +0.11(+0.57%) |
Jun 10, 2015 | 18.94 | 19.16 | 18.94 | 19.15 | 128,431 | +0.27(+1.41%) |
Jun 09, 2015 | 18.96 | 18.97 | 18.82 | 18.89 | 281,134 | -0.07(-0.35%) |
Jun 08, 2015 | 19.05 | 19.05 | 18.95 | 18.95 | 130,169 | -0.09(-0.47%) |
Jun 05, 2015 | 19.01 | 19.05 | 18.93 | 19.04 | 194,786 | +0.00(+0.01%) |
Jun 04, 2015 | 19.15 | 19.15 | 19.00 | 19.04 | 165,118 | -0.14(-0.73%) |
Jun 03, 2015 | 19.20 | 19.20 | 19.10 | 19.18 | 887,199 | +0.04(+0.19%) |
Jun 02, 2015 | 19.10 | 19.20 | 19.04 | 19.15 | 98,036 | -0.02(-0.11%) |