Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 19.91 | 20.23 | 19.79 | 20.23 | 10,816 | +0.34(+1.73%) |
Aug 28, 2015 | 19.67 | 19.99 | 19.67 | 19.89 | 13,879 | -0.12(-0.60%) |
Aug 27, 2015 | 19.79 | 20.01 | 19.79 | 20.01 | 6,452 | +0.21(+1.08%) |
Aug 26, 2015 | 19.33 | 19.96 | 19.33 | 19.79 | 24,422 | -0.21(-1.03%) |
Aug 25, 2015 | 19.79 | 20.21 | 19.77 | 20.00 | 31,082 | -0.24(-1.19%) |
Aug 24, 2015 | 19.79 | 20.25 | 18.04 | 20.24 | 54,894 | +0.10(+0.52%) |
Aug 21, 2015 | 20.14 | 20.15 | 19.85 | 20.13 | 77,308 | -0.04(-0.18%) |
Aug 20, 2015 | 20.15 | 20.17 | 20.15 | 20.17 | 3,126 | +0.03(+0.17%) |
Aug 19, 2015 | 20.14 | 20.14 | 20.09 | 20.14 | 3,730 | +0.00(+0.00%) |
Aug 18, 2015 | 20.14 | 20.17 | 20.14 | 20.14 | 3,024 | -0.01(-0.07%) |
Aug 17, 2015 | 20.03 | 20.15 | 20.03 | 20.15 | 7,763 | +0.11(+0.55%) |
Aug 14, 2015 | 20.10 | 20.14 | 20.03 | 20.04 | 5,338 | -0.07(-0.33%) |
Aug 13, 2015 | 20.08 | 20.11 | 20.05 | 20.11 | 7,666 | +0.05(+0.23%) |
Aug 12, 2015 | 19.95 | 20.09 | 19.95 | 20.06 | 3,704 | +0.00(+0.00%) |
Aug 11, 2015 | 20.00 | 20.14 | 20.00 | 20.06 | 11,054 | +0.06(+0.30%) |
Aug 10, 2015 | 19.89 | 20.11 | 19.89 | 20.00 | 13,249 | -0.01(-0.05%) |
Aug 07, 2015 | 20.18 | 20.18 | 19.96 | 20.01 | 7,183 | -0.14(-0.68%) |
Aug 06, 2015 | 20.14 | 20.16 | 20.14 | 20.14 | 5,663 | -0.02(-0.11%) |
Aug 05, 2015 | 20.15 | 20.17 | 20.14 | 20.17 | 4,332 | +0.05(+0.24%) |
Aug 04, 2015 | 20.13 | 20.18 | 20.12 | 20.12 | 6,041 | -0.01(-0.04%) |
Aug 03, 2015 | 20.11 | 20.14 | 20.11 | 20.13 | 1,515 | +0.03(+0.13%) |
Jul 31, 2015 | 20.10 | 20.18 | 20.10 | 20.10 | 3,466 | +0.00(+0.00%) |
Jul 30, 2015 | 20.14 | 20.14 | 20.09 | 20.10 | 6,346 | -0.06(-0.30%) |
Jul 29, 2015 | 20.19 | 20.19 | 20.16 | 20.16 | 2,074 | +0.02(+0.08%) |
Jul 28, 2015 | 20.14 | 20.17 | 20.13 | 20.14 | 4,127 | +0.02(+0.12%) |
Jul 27, 2015 | 20.23 | 20.23 | 20.10 | 20.12 | 3,891 | -0.06(-0.29%) |
Jul 24, 2015 | 20.26 | 20.27 | 20.18 | 20.18 | 3,917 | -0.07(-0.36%) |
Jul 23, 2015 | 20.14 | 20.39 | 20.14 | 20.25 | 16,186 | +0.04(+0.19%) |
Jul 22, 2015 | 20.35 | 20.39 | 20.12 | 20.21 | 8,097 | -0.06(-0.32%) |
Jul 21, 2015 | 20.27 | 20.31 | 20.10 | 20.28 | 16,639 | -0.03(-0.15%) |
Jul 20, 2015 | 20.34 | 20.35 | 20.31 | 20.31 | 6,228 | -0.04(-0.21%) |
Jul 17, 2015 | 20.29 | 20.35 | 20.29 | 20.35 | 4,603 | +0.01(+0.04%) |
Jul 16, 2015 | 20.26 | 20.35 | 20.11 | 20.34 | 17,156 | +0.15(+0.72%) |
Jul 15, 2015 | 20.24 | 20.24 | 20.10 | 20.20 | 1,989 | -0.00(-0.00%) |
Jul 14, 2015 | 20.19 | 20.25 | 20.12 | 20.20 | 5,974 | -0.05(-0.24%) |
Jul 13, 2015 | 20.31 | 20.31 | 20.09 | 20.25 | 6,560 | -0.05(-0.26%) |
Jul 10, 2015 | 20.31 | 20.31 | 20.25 | 20.30 | 49,578 | +0.03(+0.16%) |
Jul 09, 2015 | 20.15 | 20.30 | 20.14 | 20.27 | 11,665 | +0.06(+0.30%) |
Jul 08, 2015 | 20.21 | 20.29 | 20.13 | 20.20 | 48,673 | -0.03(-0.13%) |
Jul 07, 2015 | 20.20 | 20.26 | 20.18 | 20.23 | 9,104 | +0.10(+0.48%) |
Jul 06, 2015 | 20.18 | 20.30 | 20.13 | 20.13 | 42,661 | -0.11(-0.56%) |
Jul 02, 2015 | 20.20 | 20.25 | 20.25 | 20.25 | 14,790 | +0.07(+0.34%) |
Jul 01, 2015 | 20.26 | 20.26 | 20.14 | 20.18 | 18,029 | -0.03(-0.13%) |
Jun 30, 2015 | 20.19 | 20.25 | 20.19 | 20.20 | 8,432 | +0.02(+0.09%) |
Jun 29, 2015 | 20.27 | 20.30 | 20.19 | 20.19 | 7,039 | -0.10(-0.51%) |
Jun 26, 2015 | 20.37 | 20.37 | 20.19 | 20.29 | 34,553 | -0.01(-0.04%) |
Jun 25, 2015 | 20.21 | 20.35 | 20.17 | 20.30 | 84,664 | -0.05(-0.25%) |
Jun 24, 2015 | 20.28 | 20.35 | 20.28 | 20.35 | 3,621 | +0.14(+0.68%) |
Jun 23, 2015 | 20.37 | 20.37 | 20.20 | 20.21 | 15,509 | -0.04(-0.17%) |
Jun 22, 2015 | 20.21 | 20.26 | 20.21 | 20.25 | 8,083 | +0.00(+0.00%) |
Jun 19, 2015 | 20.27 | 20.31 | 20.25 | 20.25 | 5,292 | -0.07(-0.34%) |
Jun 18, 2015 | 20.20 | 20.32 | 20.19 | 20.32 | 6,369 | +0.06(+0.31%) |
Jun 17, 2015 | 20.34 | 20.39 | 20.20 | 20.25 | 5,750 | +0.04(+0.21%) |
Jun 16, 2015 | 20.26 | 20.26 | 20.20 | 20.21 | 7,556 | -0.04(-0.22%) |
Jun 15, 2015 | 20.39 | 20.39 | 20.22 | 20.26 | 7,159 | -0.09(-0.46%) |
Jun 12, 2015 | 20.27 | 20.39 | 20.27 | 20.35 | 15,699 | +0.00(+0.00%) |
Jun 11, 2015 | 20.39 | 20.39 | 20.27 | 20.35 | 1,836 | +0.00(+0.00%) |
Jun 10, 2015 | 20.33 | 20.39 | 20.33 | 20.35 | 7,875 | +0.04(+0.21%) |
Jun 09, 2015 | 20.45 | 20.45 | 20.19 | 20.31 | 32,991 | -0.16(-0.80%) |
Jun 08, 2015 | 20.51 | 20.52 | 20.42 | 20.47 | 12,460 | -0.05(-0.25%) |
Jun 05, 2015 | 20.58 | 20.58 | 20.45 | 20.52 | 18,595 | +0.08(+0.38%) |
Jun 04, 2015 | 20.49 | 20.50 | 20.44 | 20.45 | 11,573 | +0.03(+0.13%) |
Jun 03, 2015 | 20.48 | 20.48 | 20.42 | 20.42 | 21,674 | -0.06(-0.31%) |
Jun 02, 2015 | 20.44 | 20.48 | 20.44 | 20.48 | 24,273 | +0.04(+0.19%) |