Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 18.91 | 18.92 | 18.89 | 18.90 | 484,046 | -0.01(-0.04%) |
Aug 28, 2015 | 18.91 | 18.94 | 18.89 | 18.91 | 81,405 | +0.02(+0.12%) |
Aug 27, 2015 | 18.87 | 18.90 | 18.84 | 18.88 | 88,240 | +0.03(+0.16%) |
Aug 26, 2015 | 18.84 | 18.89 | 18.83 | 18.85 | 202,683 | -0.01(-0.04%) |
Aug 25, 2015 | 18.87 | 18.89 | 18.84 | 18.86 | 155,059 | +0.00(+0.00%) |
Aug 24, 2015 | 18.89 | 18.89 | 18.84 | 18.86 | 148,694 | -0.02(-0.12%) |
Aug 21, 2015 | 18.87 | 18.89 | 18.86 | 18.88 | 131,173 | +0.01(+0.06%) |
Aug 20, 2015 | 18.86 | 18.90 | 18.84 | 18.87 | 150,941 | -0.00(-0.02%) |
Aug 19, 2015 | 18.84 | 18.89 | 18.84 | 18.87 | 281,980 | +0.00(+0.00%) |
Aug 18, 2015 | 18.89 | 18.90 | 18.87 | 18.87 | 129,630 | -0.01(-0.04%) |
Aug 17, 2015 | 18.90 | 18.92 | 18.87 | 18.88 | 83,349 | +0.00(+0.00%) |
Aug 14, 2015 | 18.87 | 18.91 | 18.86 | 18.88 | 101,936 | -0.02(-0.12%) |
Aug 13, 2015 | 18.93 | 18.93 | 18.90 | 18.91 | 86,601 | -0.04(-0.20%) |
Aug 12, 2015 | 18.98 | 19.00 | 18.94 | 18.94 | 153,996 | -0.02(-0.08%) |
Aug 11, 2015 | 18.95 | 18.97 | 18.92 | 18.96 | 120,372 | +0.02(+0.12%) |
Aug 10, 2015 | 18.91 | 18.94 | 18.90 | 18.94 | 73,474 | +0.03(+0.13%) |
Aug 07, 2015 | 18.89 | 18.92 | 18.89 | 18.91 | 116,301 | -0.00(-0.01%) |
Aug 06, 2015 | 18.89 | 18.91 | 18.88 | 18.91 | 209,458 | +0.02(+0.08%) |
Aug 05, 2015 | 18.91 | 18.91 | 18.90 | 18.90 | 154,029 | -0.01(-0.04%) |
Aug 04, 2015 | 18.98 | 18.98 | 18.91 | 18.91 | 286,183 | -0.05(-0.29%) |
Aug 03, 2015 | 18.98 | 18.99 | 18.96 | 18.96 | 204,582 | -0.03(-0.16%) |
Jul 31, 2015 | 18.97 | 19.02 | 18.97 | 18.99 | 121,288 | +0.02(+0.12%) |
Jul 30, 2015 | 18.97 | 18.99 | 18.96 | 18.97 | 108,937 | +0.00(+0.00%) |
Jul 29, 2015 | 18.96 | 18.98 | 18.95 | 18.97 | 127,880 | +0.01(+0.04%) |
Jul 28, 2015 | 18.95 | 18.99 | 18.95 | 18.96 | 96,760 | -0.03(-0.16%) |
Jul 27, 2015 | 18.98 | 19.01 | 18.97 | 18.99 | 161,323 | +0.00(+0.00%) |
Jul 24, 2015 | 19.00 | 19.01 | 18.98 | 18.99 | 68,016 | +0.00(+0.03%) |
Jul 23, 2015 | 18.98 | 19.01 | 18.97 | 18.99 | 185,831 | +0.00(+0.02%) |
Jul 22, 2015 | 18.99 | 19.01 | 18.98 | 18.98 | 47,696 | -0.02(-0.08%) |
Jul 21, 2015 | 18.96 | 19.02 | 18.96 | 19.00 | 191,278 | +0.03(+0.16%) |
Jul 20, 2015 | 18.97 | 19.00 | 18.96 | 18.97 | 72,075 | -0.03(-0.16%) |
Jul 17, 2015 | 18.98 | 19.02 | 18.98 | 19.00 | 459,631 | -0.02(-0.12%) |
Jul 16, 2015 | 18.99 | 19.04 | 18.99 | 19.02 | 137,803 | +0.01(+0.04%) |
Jul 15, 2015 | 19.03 | 19.03 | 19.00 | 19.01 | 53,576 | +0.00(+0.00%) |
Jul 14, 2015 | 19.08 | 19.08 | 19.01 | 19.01 | 135,170 | +0.00(+0.00%) |
Jul 13, 2015 | 19.01 | 19.03 | 18.99 | 19.01 | 49,440 | -0.01(-0.04%) |
Jul 10, 2015 | 19.07 | 19.08 | 19.01 | 19.02 | 124,439 | -0.03(-0.16%) |
Jul 09, 2015 | 19.07 | 19.09 | 19.05 | 19.05 | 113,900 | -0.02(-0.12%) |
Jul 08, 2015 | 19.08 | 19.09 | 19.05 | 19.08 | 137,398 | +0.01(+0.04%) |
Jul 07, 2015 | 19.12 | 19.12 | 19.07 | 19.07 | 69,062 | -0.02(-0.11%) |
Jul 06, 2015 | 19.08 | 19.10 | 19.07 | 19.09 | 122,179 | -0.00(-0.01%) |
Jul 02, 2015 | 19.06 | 19.09 | 19.09 | 19.09 | 156,486 | +0.05(+0.29%) |
Jul 01, 2015 | 19.04 | 19.05 | 19.01 | 19.04 | 177,755 | -0.03(-0.16%) |
Jun 30, 2015 | 19.05 | 19.09 | 19.04 | 19.07 | 357,295 | +0.02(+0.12%) |
Jun 29, 2015 | 19.01 | 19.07 | 19.01 | 19.05 | 146,036 | +0.03(+0.16%) |
Jun 26, 2015 | 18.99 | 19.04 | 18.99 | 19.01 | 83,806 | -0.02(-0.08%) |
Jun 25, 2015 | 19.01 | 19.04 | 19.01 | 19.03 | 127,458 | +0.00(+0.00%) |
Jun 24, 2015 | 19.04 | 19.05 | 19.01 | 19.03 | 92,769 | -0.02(-0.08%) |
Jun 23, 2015 | 18.99 | 19.06 | 18.99 | 19.05 | 69,974 | +0.00(+0.00%) |
Jun 22, 2015 | 19.04 | 19.06 | 19.02 | 19.05 | 118,315 | -0.02(-0.08%) |
Jun 19, 2015 | 19.09 | 19.09 | 19.05 | 19.06 | 260,993 | +0.00(+0.00%) |
Jun 18, 2015 | 19.06 | 19.09 | 19.05 | 19.06 | 88,054 | -0.01(-0.05%) |
Jun 17, 2015 | 19.03 | 19.08 | 18.96 | 19.07 | 72,245 | +0.03(+0.17%) |
Jun 16, 2015 | 19.01 | 19.06 | 19.01 | 19.04 | 101,778 | +0.04(+0.20%) |
Jun 15, 2015 | 19.03 | 19.03 | 18.99 | 19.00 | 241,978 | +0.01(+0.04%) |
Jun 12, 2015 | 18.99 | 19.02 | 18.98 | 18.99 | 88,652 | +0.01(+0.04%) |
Jun 11, 2015 | 18.98 | 19.01 | 18.97 | 18.98 | 86,736 | +0.01(+0.04%) |
Jun 10, 2015 | 18.98 | 19.01 | 18.97 | 18.98 | 87,917 | +0.00(+0.00%) |
Jun 09, 2015 | 18.98 | 19.01 | 18.98 | 18.98 | 95,969 | -0.01(-0.04%) |
Jun 08, 2015 | 18.99 | 19.01 | 18.98 | 18.98 | 91,292 | +0.01(+0.04%) |
Jun 05, 2015 | 18.93 | 18.99 | 18.93 | 18.98 | 46,123 | -0.02(-0.08%) |
Jun 04, 2015 | 18.99 | 19.02 | 18.98 | 18.99 | 78,791 | -0.01(-0.04%) |
Jun 03, 2015 | 19.01 | 19.01 | 18.98 | 19.00 | 99,014 | -0.02(-0.12%) |
Jun 02, 2015 | 19.03 | 19.04 | 19.00 | 19.02 | 175,794 | +0.00(+0.00%) |