Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 19.24 | 19.31 | 19.24 | 19.28 | 1,627 | +0.00(+0.02%) |
Aug 28, 2015 | 19.21 | 19.28 | 19.21 | 19.28 | 3,375 | +0.06(+0.30%) |
Aug 27, 2015 | 19.05 | 19.28 | 18.97 | 19.22 | 6,976 | +0.44(+2.34%) |
Aug 26, 2015 | 18.76 | 18.80 | 18.40 | 18.78 | 5,317 | +0.42(+2.29%) |
Aug 25, 2015 | 18.71 | 18.84 | 18.35 | 18.36 | 7,130 | -0.01(-0.05%) |
Aug 24, 2015 | 18.31 | 18.97 | 17.77 | 18.37 | 8,158 | -0.72(-3.76%) |
Aug 21, 2015 | 19.41 | 19.45 | 19.09 | 19.09 | 5,765 | -0.79(-4.00%) |
Aug 20, 2015 | 20.06 | 20.06 | 19.88 | 19.88 | 1,586 | -0.34(-1.70%) |
Aug 19, 2015 | 20.14 | 20.23 | 20.14 | 20.23 | 3,934 | -0.11(-0.56%) |
Aug 18, 2015 | 20.43 | 20.43 | 20.34 | 20.34 | 1,387 | -0.09(-0.43%) |
Aug 17, 2015 | 20.16 | 20.43 | 20.16 | 20.43 | 4,801 | +0.15(+0.72%) |
Aug 14, 2015 | 20.10 | 20.28 | 20.09 | 20.28 | 2,416 | +0.10(+0.47%) |
Aug 13, 2015 | 20.23 | 20.26 | 20.19 | 20.19 | 2,189 | +0.15(+0.76%) |
Aug 12, 2015 | 19.79 | 20.03 | 19.79 | 20.03 | 2,431 | -0.12(-0.62%) |
Aug 11, 2015 | 20.20 | 20.20 | 20.14 | 20.16 | 1,090 | -0.13(-0.66%) |
Aug 10, 2015 | 20.16 | 20.29 | 20.16 | 20.29 | 1,411 | +0.31(+1.53%) |
Aug 07, 2015 | 20.09 | 20.09 | 19.99 | 19.99 | 1,013 | -0.15(-0.76%) |
Aug 06, 2015 | 20.38 | 20.38 | 20.06 | 20.14 | 2,631 | -0.26(-1.27%) |
Aug 05, 2015 | 20.49 | 20.49 | 20.38 | 20.40 | 541 | +0.13(+0.65%) |
Aug 04, 2015 | 20.29 | 20.32 | 20.26 | 20.27 | 2,476 | +0.00(+0.01%) |
Aug 03, 2015 | 20.41 | 20.41 | 20.19 | 20.26 | 8,080 | -0.14(-0.70%) |
Jul 31, 2015 | 20.41 | 20.42 | 20.41 | 20.41 | 2,947 | +0.09(+0.47%) |
Jul 30, 2015 | 20.25 | 20.32 | 20.25 | 20.31 | 4,087 | +0.03(+0.14%) |
Jul 29, 2015 | 20.13 | 20.28 | 20.13 | 20.28 | 5,207 | +0.21(+1.05%) |
Jul 28, 2015 | 19.94 | 20.07 | 19.94 | 20.07 | 3,937 | +0.32(+1.60%) |
Jul 27, 2015 | 19.75 | 19.81 | 19.74 | 19.76 | 40,900 | -0.14(-0.72%) |
Jul 24, 2015 | 20.10 | 20.13 | 19.88 | 19.90 | 7,546 | -0.23(-1.14%) |
Jul 23, 2015 | 20.31 | 20.35 | 20.11 | 20.13 | 7,698 | -0.19(-0.94%) |
Jul 22, 2015 | 20.31 | 20.34 | 20.25 | 20.32 | 3,513 | +0.01(+0.05%) |
Jul 21, 2015 | 20.44 | 20.44 | 20.28 | 20.31 | 5,973 | -0.09(-0.42%) |
Jul 20, 2015 | 20.38 | 20.45 | 20.38 | 20.40 | 169,980 | +0.02(+0.09%) |
Jul 17, 2015 | 20.44 | 20.44 | 20.38 | 20.38 | 1,501 | -0.08(-0.37%) |
Jul 16, 2015 | 20.47 | 20.48 | 20.45 | 20.46 | 1,054 | +0.08(+0.38%) |
Jul 15, 2015 | 20.41 | 20.41 | 20.38 | 20.38 | 477 | -0.07(-0.33%) |
Jul 14, 2015 | 20.37 | 20.46 | 20.37 | 20.45 | 2,257 | +0.07(+0.36%) |
Jul 13, 2015 | 20.35 | 20.37 | 20.35 | 20.37 | 1,453 | +0.25(+1.25%) |
Jul 10, 2015 | 20.02 | 20.13 | 20.02 | 20.12 | 1,827 | +0.23(+1.18%) |
Jul 09, 2015 | 19.97 | 19.97 | 19.89 | 19.89 | 1,640 | +0.09(+0.47%) |
Jul 08, 2015 | 19.95 | 19.95 | 19.79 | 19.79 | 1,299 | -0.27(-1.35%) |
Jul 07, 2015 | 19.92 | 20.06 | 19.80 | 20.06 | 2,116 | +0.03(+0.14%) |
Jul 06, 2015 | 20.08 | 20.11 | 19.97 | 20.03 | 3,134 | -0.07(-0.33%) |
Jul 02, 2015 | 20.18 | 20.10 | 20.10 | 20.10 | 27,371 | -0.02(-0.09%) |
Jul 01, 2015 | 20.20 | 20.20 | 20.12 | 20.12 | 2,899 | +0.11(+0.57%) |
Jun 30, 2015 | 20.11 | 20.11 | 19.96 | 20.01 | 11,839 | +0.10(+0.53%) |
Jun 29, 2015 | 20.29 | 20.29 | 19.90 | 19.90 | 4,225 | -0.54(-2.62%) |
Jun 26, 2015 | 20.45 | 20.45 | 20.38 | 20.44 | 624 | +0.05(+0.23%) |
Jun 25, 2015 | 20.47 | 20.47 | 20.39 | 20.39 | 1,113 | -0.03(-0.14%) |
Jun 24, 2015 | 20.53 | 20.53 | 20.40 | 20.42 | 15,648 | -0.20(-0.95%) |
Jun 23, 2015 | 20.60 | 20.66 | 20.58 | 20.61 | 6,416 | +0.00(+0.00%) |
Jun 22, 2015 | 20.65 | 20.65 | 20.61 | 20.61 | 869 | -0.01(-0.04%) |
Jun 19, 2015 | 20.57 | 20.62 | 20.57 | 20.62 | 1,332 | +0.04(+0.22%) |
Jun 18, 2015 | 20.49 | 20.58 | 20.49 | 20.58 | 964 | +0.25(+1.23%) |
Jun 17, 2015 | 20.26 | 20.33 | 20.26 | 20.33 | 11,071 | +0.02(+0.09%) |
Jun 16, 2015 | 20.32 | 20.37 | 20.31 | 20.31 | 1,725 | +0.00(+0.00%) |
Jun 15, 2015 | 20.32 | 20.32 | 20.19 | 20.31 | 2,637 | -0.14(-0.70%) |
Jun 12, 2015 | 20.39 | 20.48 | 20.53 | 20.45 | 3,770 | -0.08(-0.37%) |
Jun 11, 2015 | 20.54 | 20.54 | 20.53 | 20.53 | 450 | +0.07(+0.34%) |
Jun 10, 2015 | 20.29 | 20.47 | 20.29 | 20.46 | 2,876 | +0.28(+1.40%) |
Jun 09, 2015 | 20.18 | 20.25 | 20.12 | 20.17 | 7,426 | -0.12(-0.57%) |
Jun 08, 2015 | 20.28 | 20.29 | 20.28 | 20.29 | 1,176 | -0.15(-0.74%) |
Jun 05, 2015 | 20.39 | 20.44 | 20.36 | 20.44 | 6,104 | +0.05(+0.23%) |
Jun 04, 2015 | 20.56 | 20.56 | 20.38 | 20.39 | 9,254 | -0.20(-0.97%) |
Jun 03, 2015 | 20.62 | 20.62 | 20.56 | 20.59 | 1,178 | +0.04(+0.18%) |
Jun 02, 2015 | 20.56 | 20.56 | 20.56 | 20.56 | 209 | +0.11(+0.56%) |