Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 19.18 | 19.31 | 18.94 | 18.97 | 1,036,439 | -0.27(-1.40%) |
Aug 28, 2015 | 19.15 | 19.27 | 19.08 | 19.23 | 700,007 | +0.02(+0.12%) |
Aug 27, 2015 | 18.97 | 19.25 | 18.92 | 19.21 | 237,168 | +0.43(+2.27%) |
Aug 26, 2015 | 18.81 | 18.81 | 18.26 | 18.78 | 549,374 | +0.50(+2.74%) |
Aug 25, 2015 | 18.62 | 19.03 | 18.28 | 18.28 | 763,342 | -0.11(-0.62%) |
Aug 24, 2015 | 18.97 | 18.97 | 15.98 | 18.40 | 1,459,419 | -0.76(-3.96%) |
Aug 21, 2015 | 19.40 | 19.48 | 19.15 | 19.16 | 642,480 | -0.44(-2.23%) |
Aug 20, 2015 | 19.85 | 19.88 | 19.59 | 19.59 | 975,996 | -0.45(-2.24%) |
Aug 19, 2015 | 20.12 | 20.12 | 19.89 | 20.04 | 224,845 | -0.11(-0.56%) |
Aug 18, 2015 | 20.21 | 20.26 | 20.15 | 20.16 | 907,873 | -0.08(-0.37%) |
Aug 17, 2015 | 20.04 | 20.24 | 19.94 | 20.23 | 887,464 | +0.16(+0.80%) |
Aug 14, 2015 | 19.97 | 20.08 | 19.94 | 20.07 | 279,186 | +0.10(+0.48%) |
Aug 13, 2015 | 19.99 | 20.07 | 19.91 | 19.98 | 141,195 | -0.03(-0.14%) |
Aug 12, 2015 | 19.89 | 20.01 | 19.68 | 20.01 | 234,908 | -0.03(-0.15%) |
Aug 11, 2015 | 19.98 | 20.09 | 19.92 | 20.04 | 193,096 | -0.06(-0.31%) |
Aug 10, 2015 | 20.07 | 20.19 | 20.07 | 20.10 | 134,342 | +0.13(+0.64%) |
Aug 07, 2015 | 20.02 | 20.02 | 19.77 | 19.97 | 504,269 | -0.06(-0.30%) |
Aug 06, 2015 | 20.36 | 20.42 | 19.96 | 20.03 | 352,860 | -0.29(-1.45%) |
Aug 05, 2015 | 20.19 | 20.35 | 20.19 | 20.32 | 301,110 | +0.23(+1.15%) |
Aug 04, 2015 | 20.13 | 20.20 | 20.06 | 20.09 | 561,552 | +0.02(+0.09%) |
Aug 03, 2015 | 20.20 | 20.20 | 19.97 | 20.08 | 244,984 | -0.12(-0.58%) |
Jul 31, 2015 | 20.18 | 20.28 | 20.16 | 20.19 | 183,183 | +0.07(+0.37%) |
Jul 30, 2015 | 20.09 | 20.16 | 19.98 | 20.12 | 323,615 | +0.05(+0.24%) |
Jul 29, 2015 | 20.00 | 20.08 | 19.97 | 20.07 | 317,081 | +0.08(+0.40%) |
Jul 28, 2015 | 19.78 | 19.99 | 19.73 | 19.99 | 332,489 | +0.24(+1.23%) |
Jul 27, 2015 | 19.79 | 19.81 | 19.71 | 19.75 | 706,553 | -0.13(-0.67%) |
Jul 24, 2015 | 20.00 | 20.05 | 19.86 | 19.88 | 1,162,802 | -0.13(-0.66%) |
Jul 23, 2015 | 20.12 | 20.14 | 20.00 | 20.01 | 93,794 | -0.09(-0.45%) |
Jul 22, 2015 | 19.88 | 20.11 | 19.88 | 20.10 | 187,958 | +0.31(+1.57%) |
Jul 21, 2015 | 19.73 | 19.82 | 19.66 | 19.79 | 117,757 | +0.07(+0.35%) |
Jul 20, 2015 | 19.71 | 19.75 | 19.66 | 19.73 | 124,848 | +0.03(+0.14%) |
Jul 17, 2015 | 19.69 | 19.70 | 19.60 | 19.70 | 105,641 | +0.00(+0.02%) |
Jul 16, 2015 | 19.65 | 19.70 | 19.65 | 19.70 | 1,002,425 | +0.15(+0.75%) |
Jul 15, 2015 | 19.70 | 19.70 | 19.52 | 19.55 | 142,910 | -0.14(-0.70%) |
Jul 14, 2015 | 19.55 | 19.70 | 19.55 | 19.69 | 110,097 | +0.14(+0.74%) |
Jul 13, 2015 | 19.44 | 19.56 | 19.44 | 19.54 | 76,527 | +0.24(+1.26%) |
Jul 10, 2015 | 19.21 | 19.32 | 19.17 | 19.30 | 79,212 | +0.28(+1.45%) |
Jul 09, 2015 | 19.14 | 19.19 | 19.02 | 19.02 | 1,254,538 | +0.05(+0.28%) |
Jul 08, 2015 | 19.14 | 19.21 | 18.95 | 18.97 | 95,590 | -0.30(-1.57%) |
Jul 07, 2015 | 19.17 | 19.27 | 18.93 | 19.27 | 112,119 | +0.12(+0.64%) |
Jul 06, 2015 | 19.00 | 19.21 | 18.97 | 19.15 | 752,602 | +0.01(+0.08%) |
Jul 02, 2015 | 19.24 | 19.13 | 19.13 | 19.13 | 117,657 | -0.09(-0.47%) |
Jul 01, 2015 | 19.30 | 19.31 | 19.13 | 19.23 | 679,173 | +0.09(+0.49%) |
Jun 30, 2015 | 19.25 | 19.28 | 19.10 | 19.13 | 581,742 | +0.04(+0.21%) |
Jun 29, 2015 | 19.33 | 19.45 | 19.09 | 19.09 | 186,625 | -0.40(-2.07%) |
Jun 26, 2015 | 19.49 | 19.55 | 19.43 | 19.50 | 127,633 | +0.04(+0.22%) |
Jun 25, 2015 | 19.44 | 19.56 | 19.40 | 19.45 | 1,726,270 | +0.07(+0.34%) |
Jun 24, 2015 | 19.47 | 19.50 | 19.39 | 19.39 | 2,038,089 | -0.12(-0.60%) |
Jun 23, 2015 | 19.60 | 19.61 | 19.47 | 19.50 | 122,129 | -0.05(-0.27%) |
Jun 22, 2015 | 19.59 | 19.66 | 19.56 | 19.56 | 117,742 | +0.05(+0.25%) |
Jun 19, 2015 | 19.49 | 19.54 | 19.49 | 19.51 | 93,435 | +0.02(+0.11%) |
Jun 18, 2015 | 19.20 | 19.51 | 19.20 | 19.49 | 1,053,067 | +0.31(+1.63%) |
Jun 17, 2015 | 19.16 | 19.23 | 19.09 | 19.17 | 82,623 | +0.05(+0.25%) |
Jun 16, 2015 | 19.03 | 19.16 | 19.02 | 19.13 | 251,730 | +0.08(+0.43%) |
Jun 15, 2015 | 19.03 | 19.06 | 18.85 | 19.04 | 82,322 | -0.10(-0.53%) |
Jun 12, 2015 | 19.26 | 19.26 | 19.12 | 19.15 | 91,636 | -0.13(-0.69%) |
Jun 11, 2015 | 19.23 | 19.33 | 19.18 | 19.28 | 81,795 | +0.11(+0.57%) |
Jun 10, 2015 | 18.96 | 19.18 | 18.96 | 19.17 | 128,316 | +0.27(+1.41%) |
Jun 09, 2015 | 18.98 | 18.99 | 18.83 | 18.90 | 280,882 | -0.07(-0.35%) |
Jun 08, 2015 | 19.06 | 19.06 | 18.97 | 18.97 | 130,052 | -0.09(-0.47%) |
Jun 05, 2015 | 19.03 | 19.06 | 18.95 | 19.06 | 194,611 | +0.00(+0.01%) |
Jun 04, 2015 | 19.16 | 19.16 | 19.01 | 19.06 | 164,970 | -0.14(-0.73%) |
Jun 03, 2015 | 19.22 | 19.22 | 19.12 | 19.20 | 886,404 | +0.04(+0.19%) |
Jun 02, 2015 | 19.12 | 19.22 | 19.05 | 19.16 | 97,948 | -0.02(-0.11%) |