Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 18.05 | 18.05 | 18.01 | 18.03 | 6,666 | -0.01(-0.08%) |
Aug 28, 2015 | 17.99 | 18.05 | 17.93 | 18.05 | 17,119 | -0.08(-0.45%) |
Aug 27, 2015 | 18.04 | 18.14 | 18.04 | 18.13 | 2,931 | +0.23(+1.26%) |
Aug 26, 2015 | 18.11 | 18.11 | 17.65 | 17.90 | 6,278 | +0.21(+1.20%) |
Aug 25, 2015 | 18.13 | 18.13 | 17.69 | 17.69 | 2,709 | +0.11(+0.60%) |
Aug 24, 2015 | 17.34 | 17.98 | 17.34 | 17.58 | 10,239 | -0.39(-2.19%) |
Aug 21, 2015 | 18.24 | 18.35 | 17.97 | 17.98 | 4,666 | -0.35(-1.90%) |
Aug 20, 2015 | 18.40 | 18.41 | 18.33 | 18.33 | 1,715 | -0.42(-2.22%) |
Aug 19, 2015 | 18.69 | 18.76 | 18.64 | 18.74 | 6,046 | -0.15(-0.78%) |
Aug 18, 2015 | 18.93 | 18.93 | 18.87 | 18.89 | 1,809 | -0.08(-0.43%) |
Aug 17, 2015 | 18.98 | 18.98 | 18.97 | 18.97 | 453 | -0.00(-0.01%) |
Aug 14, 2015 | 18.97 | 18.97 | 18.97 | 18.97 | 254 | -0.02(-0.12%) |
Aug 13, 2015 | 18.97 | 18.99 | 18.96 | 18.99 | 1,679 | +0.07(+0.34%) |
Aug 12, 2015 | 18.76 | 18.95 | 18.76 | 18.93 | 1,288 | -0.19(-0.98%) |
Aug 11, 2015 | 19.12 | 19.12 | 19.12 | 19.12 | 240 | -0.32(-1.65%) |
Aug 10, 2015 | 19.41 | 19.44 | 19.41 | 19.44 | 4,606 | +0.26(+1.38%) |
Aug 07, 2015 | 19.16 | 19.17 | 19.16 | 19.17 | 1,795 | -0.13(-0.67%) |
Aug 06, 2015 | 19.33 | 19.33 | 19.30 | 19.30 | 1,182 | -0.10(-0.51%) |
Aug 05, 2015 | 19.30 | 19.42 | 19.30 | 19.40 | 2,538 | +0.15(+0.79%) |
Aug 04, 2015 | 19.33 | 19.33 | 19.25 | 19.25 | 706 | +0.02(+0.11%) |
Aug 03, 2015 | 19.23 | 19.23 | 19.22 | 19.23 | 1,419 | +0.00(+0.01%) |
Jul 31, 2015 | 19.32 | 19.32 | 19.22 | 19.23 | 7,483 | +0.14(+0.76%) |
Jul 30, 2015 | 19.04 | 19.08 | 19.00 | 19.08 | 949 | -0.18(-0.93%) |
Jul 29, 2015 | 19.18 | 19.26 | 19.17 | 19.26 | 747 | +0.16(+0.85%) |
Jul 28, 2015 | 19.08 | 19.10 | 19.08 | 19.10 | 303 | +0.22(+1.17%) |
Jul 27, 2015 | 18.98 | 18.98 | 18.88 | 18.88 | 1,383 | -0.18(-0.92%) |
Jul 24, 2015 | 19.22 | 19.22 | 19.06 | 19.06 | 4,250 | -0.18(-0.93%) |
Jul 23, 2015 | 19.35 | 19.35 | 19.23 | 19.24 | 6,029 | -0.02(-0.11%) |
Jul 22, 2015 | 19.25 | 19.26 | 19.25 | 19.26 | 3,920 | -0.10(-0.53%) |
Jul 21, 2015 | 19.36 | 19.36 | 19.36 | 19.36 | 845 | -0.07(-0.35%) |
Jul 20, 2015 | 19.43 | 19.43 | 19.43 | 19.43 | 519 | +0.07(+0.35%) |
Jul 17, 2015 | 19.37 | 19.37 | 19.36 | 19.36 | 1,063 | -0.04(-0.22%) |
Jul 16, 2015 | 19.44 | 19.44 | 19.40 | 19.40 | 2,259 | +0.22(+1.17%) |
Jul 15, 2015 | 19.26 | 19.26 | 19.14 | 19.18 | 9,065 | -0.13(-0.65%) |
Jul 14, 2015 | 19.26 | 19.31 | 19.22 | 19.31 | 8,031 | +0.08(+0.43%) |
Jul 13, 2015 | 19.25 | 19.25 | 19.13 | 19.22 | 8,144 | +0.01(+0.04%) |
Jul 10, 2015 | 19.18 | 19.22 | 19.10 | 19.22 | 17,426 | +0.72(+3.88%) |
Jul 09, 2015 | 18.47 | 18.59 | 18.46 | 18.50 | 5,232 | +0.36(+1.98%) |
Jul 08, 2015 | 18.28 | 18.28 | 18.14 | 18.14 | 3,201 | -0.31(-1.66%) |
Jul 07, 2015 | 18.23 | 18.48 | 18.06 | 18.44 | 7,561 | +0.00(+0.02%) |
Jul 06, 2015 | 18.48 | 18.52 | 18.42 | 18.44 | 6,042 | -0.34(-1.83%) |
Jul 02, 2015 | 18.82 | 18.78 | 18.78 | 18.78 | 2,817 | -0.07(-0.35%) |
Jul 01, 2015 | 19.04 | 19.04 | 18.83 | 18.85 | 4,867 | +0.09(+0.48%) |
Jun 30, 2015 | 19.04 | 19.05 | 18.69 | 18.76 | 26,625 | -0.25(-1.33%) |
Jun 29, 2015 | 18.95 | 19.13 | 18.94 | 19.01 | 11,309 | -0.43(-2.22%) |
Jun 26, 2015 | 19.50 | 19.50 | 19.41 | 19.44 | 2,555 | -0.03(-0.17%) |
Jun 25, 2015 | 19.51 | 19.55 | 19.44 | 19.48 | 9,168 | -0.02(-0.08%) |
Jun 24, 2015 | 19.56 | 19.56 | 19.47 | 19.49 | 29,032 | -0.12(-0.62%) |
Jun 23, 2015 | 19.68 | 19.68 | 19.61 | 19.62 | 6,001 | -0.02(-0.13%) |
Jun 22, 2015 | 19.71 | 19.78 | 19.64 | 19.64 | 2,932 | +0.09(+0.46%) |
Jun 19, 2015 | 19.57 | 19.57 | 19.49 | 19.55 | 4,290 | -0.11(-0.58%) |
Jun 18, 2015 | 19.52 | 19.68 | 19.52 | 19.66 | 5,777 | +0.29(+1.47%) |
Jun 17, 2015 | 19.26 | 19.38 | 19.21 | 19.38 | 3,170 | -0.01(-0.04%) |
Jun 16, 2015 | 19.31 | 19.39 | 19.30 | 19.39 | 2,180 | +0.07(+0.35%) |
Jun 15, 2015 | 19.20 | 19.32 | 19.20 | 19.32 | 6,566 | -0.18(-0.95%) |
Jun 12, 2015 | 19.53 | 19.53 | 19.48 | 19.50 | 820 | -0.25(-1.27%) |
Jun 11, 2015 | 19.69 | 19.77 | 19.68 | 19.75 | 5,959 | +0.07(+0.37%) |
Jun 10, 2015 | 19.60 | 19.68 | 19.59 | 19.68 | 4,103 | +0.40(+2.07%) |
Jun 09, 2015 | 19.19 | 19.35 | 19.19 | 19.28 | 2,233 | -0.11(-0.55%) |
Jun 08, 2015 | 19.33 | 19.40 | 19.31 | 19.39 | 2,788 | +0.02(+0.13%) |
Jun 05, 2015 | 19.32 | 19.37 | 19.24 | 19.36 | 3,375 | -0.27(-1.37%) |
Jun 04, 2015 | 19.77 | 19.77 | 19.57 | 19.63 | 1,457 | -0.26(-1.30%) |
Jun 03, 2015 | 19.90 | 19.97 | 19.88 | 19.89 | 8,772 | +0.09(+0.44%) |
Jun 02, 2015 | 19.72 | 19.80 | 19.72 | 19.80 | 1,672 | +0.17(+0.87%) |