Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 17.74 | 17.90 | 17.60 | 17.90 | 21,566 | +0.10(+0.56%) |
Aug 28, 2015 | 17.80 | 17.84 | 17.79 | 17.80 | 1,439 | +0.12(+0.68%) |
Aug 27, 2015 | 17.61 | 17.78 | 17.57 | 17.68 | 7,271 | +0.25(+1.43%) |
Aug 26, 2015 | 17.67 | 17.67 | 17.43 | 17.43 | 4,238 | -0.23(-1.30%) |
Aug 25, 2015 | 17.66 | 17.78 | 17.66 | 17.66 | 14,029 | +0.00(+0.00%) |
Aug 24, 2015 | 17.80 | 17.85 | 17.14 | 17.66 | 10,523 | -0.33(-1.83%) |
Aug 21, 2015 | 18.20 | 18.20 | 17.96 | 17.99 | 2,553 | -0.29(-1.59%) |
Aug 20, 2015 | 18.02 | 18.28 | 18.00 | 18.28 | 7,720 | +0.25(+1.39%) |
Aug 19, 2015 | 18.24 | 18.28 | 17.96 | 18.03 | 22,214 | -0.18(-0.99%) |
Aug 18, 2015 | 18.29 | 18.29 | 18.18 | 18.21 | 6,057 | -0.25(-1.35%) |
Aug 17, 2015 | 18.47 | 18.48 | 18.41 | 18.46 | 4,185 | +0.07(+0.38%) |
Aug 14, 2015 | 18.36 | 18.48 | 18.34 | 18.39 | 21,261 | -0.26(-1.39%) |
Aug 13, 2015 | 18.38 | 18.65 | 18.38 | 18.65 | 10,747 | +0.30(+1.63%) |
Aug 12, 2015 | 19.34 | 19.34 | 18.05 | 18.35 | 39,644 | -1.02(-5.27%) |
Aug 11, 2015 | 19.52 | 19.55 | 19.29 | 19.37 | 2,902 | -0.42(-2.12%) |
Aug 10, 2015 | 19.37 | 19.79 | 19.37 | 19.79 | 10,990 | +0.57(+2.97%) |
Aug 07, 2015 | 18.96 | 19.22 | 18.96 | 19.22 | 12,378 | +0.38(+2.02%) |
Aug 06, 2015 | 19.00 | 19.00 | 18.78 | 18.84 | 12,250 | -0.15(-0.79%) |
Aug 05, 2015 | 19.05 | 19.05 | 18.98 | 18.99 | 9,612 | +0.07(+0.36%) |
Aug 04, 2015 | 18.92 | 18.96 | 18.92 | 18.92 | 8,851 | +0.11(+0.58%) |
Aug 03, 2015 | 18.63 | 18.81 | 18.63 | 18.81 | 4,286 | +0.00(+0.00%) |
Jul 31, 2015 | 19.00 | 19.00 | 18.80 | 18.81 | 13,760 | -0.22(-1.16%) |
Jul 30, 2015 | 19.00 | 19.03 | 18.95 | 19.03 | 4,698 | +0.13(+0.69%) |
Jul 29, 2015 | 18.87 | 19.05 | 18.87 | 18.90 | 9,145 | -0.01(-0.05%) |
Jul 28, 2015 | 18.83 | 18.98 | 18.76 | 18.91 | 10,027 | +0.24(+1.29%) |
Jul 27, 2015 | 19.04 | 19.09 | 18.66 | 18.67 | 22,717 | -0.54(-2.84%) |
Jul 24, 2015 | 19.45 | 19.49 | 19.06 | 19.21 | 14,868 | -0.32(-1.64%) |
Jul 23, 2015 | 19.82 | 19.82 | 19.50 | 19.54 | 13,756 | -0.29(-1.44%) |
Jul 22, 2015 | 19.86 | 19.99 | 19.73 | 19.82 | 11,195 | -0.15(-0.75%) |
Jul 21, 2015 | 20.00 | 20.09 | 19.95 | 19.97 | 15,294 | +0.07(+0.35%) |
Jul 20, 2015 | 19.84 | 20.04 | 19.80 | 19.90 | 25,843 | -0.15(-0.75%) |
Jul 17, 2015 | 20.01 | 20.14 | 20.00 | 20.05 | 21,702 | -0.07(-0.35%) |
Jul 16, 2015 | 20.42 | 20.48 | 20.03 | 20.12 | 31,793 | -0.10(-0.50%) |
Jul 15, 2015 | 20.24 | 20.32 | 20.17 | 20.22 | 11,548 | -0.16(-0.78%) |
Jul 14, 2015 | 20.53 | 20.53 | 20.38 | 20.38 | 6,513 | -0.06(-0.29%) |
Jul 13, 2015 | 20.25 | 20.50 | 20.25 | 20.44 | 16,362 | +0.09(+0.44%) |
Jul 10, 2015 | 20.38 | 20.56 | 20.25 | 20.35 | 16,323 | +0.07(+0.35%) |
Jul 09, 2015 | 20.15 | 20.46 | 20.15 | 20.28 | 25,419 | +0.52(+2.63%) |
Jul 08, 2015 | 19.67 | 20.00 | 19.67 | 19.76 | 46,909 | -0.05(-0.28%) |
Jul 07, 2015 | 20.25 | 20.25 | 19.72 | 19.82 | 31,736 | -0.52(-2.58%) |
Jul 06, 2015 | 20.25 | 20.46 | 20.24 | 20.34 | 23,215 | -0.19(-0.93%) |
Jul 02, 2015 | 20.33 | 20.53 | 20.53 | 20.53 | 30,200 | -0.01(-0.05%) |
Jul 01, 2015 | 20.66 | 20.79 | 20.30 | 20.54 | 85,998 | +0.05(+0.24%) |
Jun 30, 2015 | 19.59 | 20.61 | 19.59 | 20.49 | 56,391 | +0.76(+3.85%) |
Jun 29, 2015 | 19.88 | 19.96 | 19.67 | 19.73 | 20,523 | -0.02(-0.10%) |
Jun 26, 2015 | 19.99 | 20.12 | 19.75 | 19.75 | 24,119 | +0.08(+0.41%) |
Jun 25, 2015 | 19.50 | 19.77 | 19.50 | 19.67 | 19,276 | +0.26(+1.34%) |
Jun 24, 2015 | 19.39 | 19.55 | 19.35 | 19.41 | 5,843 | -0.06(-0.31%) |
Jun 23, 2015 | 19.47 | 19.50 | 19.27 | 19.47 | 18,755 | -0.01(-0.05%) |
Jun 22, 2015 | 19.17 | 19.48 | 19.15 | 19.48 | 35,916 | +0.40(+2.10%) |
Jun 19, 2015 | 19.07 | 19.15 | 19.03 | 19.08 | 10,864 | -0.03(-0.16%) |
Jun 18, 2015 | 19.05 | 19.20 | 18.99 | 19.11 | 7,245 | +0.05(+0.26%) |
Jun 17, 2015 | 19.02 | 19.14 | 18.98 | 19.06 | 17,649 | +0.19(+1.01%) |
Jun 16, 2015 | 18.59 | 18.93 | 18.56 | 18.87 | 9,989 | +0.35(+1.89%) |
Jun 15, 2015 | 18.47 | 18.52 | 18.37 | 18.52 | 5,991 | +0.01(+0.05%) |
Jun 12, 2015 | 18.48 | 18.57 | 18.47 | 18.51 | 4,342 | -0.12(-0.64%) |
Jun 11, 2015 | 18.77 | 18.78 | 18.54 | 18.63 | 9,652 | -0.26(-1.38%) |
Jun 10, 2015 | 19.00 | 19.00 | 18.82 | 18.89 | 6,575 | +0.00(+0.00%) |
Jun 09, 2015 | 18.91 | 18.97 | 18.84 | 18.89 | 8,953 | +0.00(+0.02%) |
Jun 08, 2015 | 18.78 | 18.89 | 18.77 | 18.89 | 3,313 | +0.11(+0.56%) |
Jun 05, 2015 | 18.89 | 19.00 | 18.75 | 18.78 | 16,823 | -0.13(-0.69%) |
Jun 04, 2015 | 18.85 | 18.97 | 18.85 | 18.91 | 16,326 | +0.15(+0.80%) |
Jun 03, 2015 | 18.75 | 18.92 | 18.70 | 18.76 | 16,480 | +0.01(+0.05%) |
Jun 02, 2015 | 18.78 | 18.84 | 18.75 | 18.75 | 6,401 | +0.24(+1.30%) |