Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 18.54 | 18.64 | 18.42 | 18.54 | 83,721 | +0.04(+0.23%) |
Aug 28, 2015 | 18.37 | 18.76 | 18.32 | 18.50 | 61,149 | -0.04(-0.23%) |
Aug 27, 2015 | 18.63 | 18.78 | 18.21 | 18.54 | 65,757 | +0.12(+0.63%) |
Aug 26, 2015 | 17.88 | 18.50 | 17.82 | 18.42 | 104,541 | +0.64(+3.62%) |
Aug 25, 2015 | 18.72 | 18.72 | 17.66 | 17.78 | 75,069 | -0.26(-1.44%) |
Aug 24, 2015 | 18.19 | 19.03 | 17.36 | 18.04 | 93,848 | -0.91(-4.80%) |
Aug 21, 2015 | 18.81 | 19.43 | 18.47 | 18.95 | 139,457 | -0.25(-1.28%) |
Aug 20, 2015 | 19.57 | 19.64 | 19.18 | 19.20 | 64,907 | -0.39(-1.99%) |
Aug 19, 2015 | 19.68 | 19.90 | 19.33 | 19.59 | 46,182 | +0.00(+0.00%) |
Aug 18, 2015 | 19.81 | 20.58 | 19.46 | 19.59 | 159,133 | -0.25(-1.24%) |
Aug 17, 2015 | 19.51 | 20.01 | 19.46 | 19.83 | 36,662 | +0.20(+1.03%) |
Aug 14, 2015 | 19.15 | 19.67 | 19.15 | 19.63 | 149,676 | +0.43(+2.26%) |
Aug 13, 2015 | 19.28 | 19.35 | 19.07 | 19.20 | 92,883 | -0.05(-0.26%) |
Aug 12, 2015 | 19.07 | 19.30 | 18.82 | 19.25 | 47,116 | -0.05(-0.26%) |
Aug 11, 2015 | 19.09 | 19.38 | 18.98 | 19.30 | 32,984 | +0.12(+0.64%) |
Aug 10, 2015 | 19.15 | 19.50 | 19.14 | 19.18 | 49,762 | +0.10(+0.53%) |
Aug 07, 2015 | 19.16 | 19.43 | 18.91 | 19.07 | 29,461 | -0.21(-1.08%) |
Aug 06, 2015 | 19.53 | 19.63 | 19.22 | 19.28 | 43,964 | -0.28(-1.43%) |
Aug 05, 2015 | 19.53 | 19.93 | 19.43 | 19.56 | 58,826 | +0.06(+0.29%) |
Aug 04, 2015 | 19.62 | 19.86 | 19.40 | 19.50 | 30,096 | -0.02(-0.11%) |
Aug 03, 2015 | 19.58 | 19.75 | 19.31 | 19.53 | 36,849 | -0.06(-0.29%) |
Jul 31, 2015 | 19.47 | 19.77 | 19.36 | 19.58 | 59,395 | +0.05(+0.26%) |
Jul 30, 2015 | 19.28 | 19.57 | 19.25 | 19.53 | 21,661 | +0.16(+0.81%) |
Jul 29, 2015 | 19.53 | 19.59 | 19.25 | 19.37 | 25,429 | -0.10(-0.52%) |
Jul 28, 2015 | 19.67 | 19.67 | 19.30 | 19.48 | 31,191 | -0.15(-0.77%) |
Jul 27, 2015 | 19.44 | 19.71 | 19.44 | 19.63 | 28,841 | +0.02(+0.11%) |
Jul 24, 2015 | 19.78 | 19.86 | 19.60 | 19.60 | 58,755 | -0.24(-1.23%) |
Jul 23, 2015 | 20.26 | 20.36 | 19.80 | 19.85 | 36,242 | -0.48(-2.36%) |
Jul 22, 2015 | 20.11 | 20.49 | 20.11 | 20.33 | 47,565 | +0.23(+1.14%) |
Jul 21, 2015 | 20.24 | 20.50 | 20.03 | 20.10 | 55,069 | -0.18(-0.88%) |
Jul 20, 2015 | 20.28 | 20.36 | 20.14 | 20.28 | 35,287 | -0.10(-0.49%) |
Jul 17, 2015 | 20.55 | 20.55 | 20.11 | 20.38 | 95,011 | -0.06(-0.32%) |
Jul 16, 2015 | 20.41 | 20.64 | 19.95 | 20.44 | 68,276 | -0.09(-0.42%) |
Jul 15, 2015 | 20.53 | 20.68 | 20.39 | 20.53 | 49,733 | +0.09(+0.42%) |
Jul 14, 2015 | 20.31 | 20.51 | 20.21 | 20.44 | 38,198 | +0.02(+0.11%) |
Jul 13, 2015 | 20.36 | 20.53 | 20.28 | 20.42 | 33,720 | +0.11(+0.53%) |
Jul 10, 2015 | 20.21 | 20.52 | 20.21 | 20.31 | 46,939 | +0.26(+1.29%) |
Jul 09, 2015 | 20.23 | 20.28 | 19.68 | 20.06 | 33,838 | +0.07(+0.36%) |
Jul 08, 2015 | 19.83 | 20.05 | 19.83 | 19.98 | 52,155 | +0.04(+0.18%) |
Jul 07, 2015 | 20.02 | 20.07 | 19.75 | 19.95 | 38,069 | -0.09(-0.46%) |
Jul 06, 2015 | 19.81 | 20.13 | 19.79 | 20.04 | 54,823 | +0.11(+0.54%) |
Jul 02, 2015 | 20.29 | 19.93 | 19.93 | 19.93 | 51,098 | -0.37(-1.83%) |
Jul 01, 2015 | 20.14 | 20.37 | 20.12 | 20.31 | 42,913 | +0.27(+1.32%) |
Jun 30, 2015 | 20.10 | 20.19 | 19.89 | 20.04 | 55,810 | +0.23(+1.16%) |
Jun 29, 2015 | 20.09 | 20.27 | 19.76 | 19.81 | 62,735 | -0.39(-1.95%) |
Jun 26, 2015 | 20.27 | 20.41 | 20.03 | 20.21 | 263,738 | +0.04(+0.21%) |
Jun 25, 2015 | 20.25 | 20.28 | 19.93 | 20.16 | 40,157 | +0.06(+0.28%) |
Jun 24, 2015 | 20.43 | 20.50 | 19.99 | 20.11 | 65,122 | -0.49(-2.36%) |
Jun 23, 2015 | 20.15 | 20.60 | 20.15 | 20.59 | 39,995 | +0.37(+1.81%) |
Jun 22, 2015 | 20.02 | 20.26 | 19.90 | 20.23 | 40,046 | +0.34(+1.73%) |
Jun 19, 2015 | 19.42 | 19.90 | 19.42 | 19.88 | 127,323 | +0.37(+1.91%) |
Jun 18, 2015 | 19.37 | 19.68 | 19.21 | 19.51 | 68,262 | +0.23(+1.19%) |
Jun 17, 2015 | 19.75 | 19.75 | 19.27 | 19.28 | 46,653 | -0.37(-1.86%) |
Jun 16, 2015 | 19.50 | 19.72 | 19.35 | 19.65 | 38,907 | +0.18(+0.92%) |
Jun 15, 2015 | 19.35 | 19.62 | 19.20 | 19.47 | 40,224 | -0.05(-0.26%) |
Jun 12, 2015 | 19.63 | 19.63 | 19.20 | 19.52 | 60,314 | -0.07(-0.37%) |
Jun 11, 2015 | 19.78 | 19.78 | 19.11 | 19.59 | 38,854 | -0.11(-0.55%) |
Jun 10, 2015 | 19.43 | 19.99 | 19.43 | 19.70 | 57,816 | +0.42(+2.19%) |
Jun 09, 2015 | 19.25 | 19.43 | 18.96 | 19.27 | 31,494 | +0.10(+0.52%) |
Jun 08, 2015 | 19.34 | 19.36 | 19.12 | 19.17 | 30,731 | -0.24(-1.25%) |
Jun 05, 2015 | 19.14 | 19.48 | 19.02 | 19.42 | 57,745 | +0.35(+1.84%) |
Jun 04, 2015 | 19.05 | 19.10 | 18.84 | 19.07 | 39,474 | -0.16(-0.86%) |
Jun 03, 2015 | 19.01 | 19.41 | 18.95 | 19.23 | 62,831 | +0.32(+1.70%) |
Jun 02, 2015 | 18.54 | 19.15 | 18.48 | 18.91 | 31,153 | +0.22(+1.19%) |