Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2015 | 19.87 | 19.50 | 19.50 | 19.50 | 93 | -0.08(-0.43%) |
Aug 27, 2015 | 19.55 | 19.98 | 19.55 | 19.58 | 6,108 | +0.89(+4.78%) |
Aug 26, 2015 | 18.91 | 18.91 | 18.69 | 18.69 | 2,172 | -0.51(-2.63%) |
Aug 25, 2015 | 19.19 | 19.41 | 18.53 | 19.19 | 46,491 | +1.92(+11.11%) |
Aug 24, 2015 | 18.35 | 20.65 | 16.71 | 17.28 | 64,760 | -2.15(-11.06%) |
Aug 21, 2015 | 19.24 | 19.74 | 19.23 | 19.42 | 12,719 | -0.52(-2.59%) |
Aug 20, 2015 | 20.49 | 20.49 | 19.86 | 19.94 | 10,772 | -1.10(-5.23%) |
Aug 19, 2015 | 20.50 | 21.04 | 20.49 | 21.04 | 2,447 | -0.09(-0.41%) |
Aug 18, 2015 | 21.22 | 21.22 | 21.13 | 21.13 | 719 | -0.33(-1.53%) |
Aug 13, 2015 | 21.46 | 21.46 | 21.46 | 21.46 | 64 | +0.21(+1.00%) |
Aug 12, 2015 | 21.60 | 21.60 | 21.24 | 21.24 | 6,965 | -0.82(-3.70%) |
Aug 11, 2015 | 22.25 | 22.25 | 21.96 | 22.06 | 2,797 | -0.72(-3.18%) |
Aug 07, 2015 | 22.78 | 22.79 | 22.79 | 22.79 | 378 | +0.95(+4.35%) |
Aug 03, 2015 | 21.84 | 21.84 | 21.84 | 21.84 | 4 | -0.59(-2.64%) |
Jul 31, 2015 | 22.39 | 22.43 | 22.15 | 22.43 | 5,383 | +0.13(+0.59%) |
Jul 30, 2015 | 22.30 | 22.30 | 22.30 | 22.30 | 996 | -0.49(-2.14%) |
Jul 29, 2015 | 22.15 | 22.78 | 22.15 | 22.78 | 9,191 | +0.65(+2.94%) |
Jul 28, 2015 | 22.15 | 22.15 | 22.05 | 22.13 | 1,040 | -0.22(-0.97%) |
Jul 27, 2015 | 22.58 | 22.58 | 22.26 | 22.35 | 6,989 | -0.93(-4.01%) |
Jul 24, 2015 | 23.60 | 23.60 | 23.24 | 23.29 | 5,293 | -0.37(-1.57%) |
Jul 23, 2015 | 23.65 | 23.67 | 23.65 | 23.66 | 753 | -0.13(-0.54%) |
Jul 22, 2015 | 23.78 | 23.78 | 23.78 | 23.78 | 374 | -0.06(-0.24%) |
Jul 21, 2015 | 23.68 | 23.84 | 23.68 | 23.84 | 1,156 | +0.15(+0.65%) |
Jul 20, 2015 | 24.16 | 24.16 | 23.43 | 23.69 | 4,103 | -0.49(-2.04%) |
Jul 17, 2015 | 24.15 | 24.18 | 23.71 | 24.18 | 4,145 | +0.85(+3.64%) |
Jul 16, 2015 | 23.07 | 23.63 | 23.07 | 23.33 | 4,885 | +0.44(+1.93%) |
Jul 15, 2015 | 23.48 | 23.48 | 22.75 | 22.89 | 23,252 | -0.95(-4.00%) |
Jul 14, 2015 | 23.68 | 23.86 | 23.68 | 23.84 | 870 | +0.36(+1.54%) |
Jul 13, 2015 | 23.01 | 23.78 | 23.01 | 23.48 | 3,822 | +0.03(+0.11%) |
Jul 10, 2015 | 23.01 | 23.48 | 23.01 | 23.45 | 6,376 | +0.99(+4.39%) |
Jul 09, 2015 | 21.90 | 23.01 | 21.90 | 22.47 | 15,480 | +1.27(+5.99%) |
Jul 08, 2015 | 21.39 | 21.45 | 20.90 | 21.20 | 19,172 | -0.81(-3.67%) |
Jul 07, 2015 | 22.12 | 22.29 | 21.42 | 22.01 | 8,843 | -1.23(-5.29%) |
Jul 06, 2015 | 23.29 | 23.29 | 23.19 | 23.24 | 1,377 | -1.59(-6.41%) |
Jul 01, 2015 | 24.90 | 24.83 | 24.83 | 24.83 | 0 | -0.07(-0.27%) |
Jun 30, 2015 | 24.71 | 24.90 | 24.38 | 24.90 | 3,193 | +0.74(+3.07%) |
Jun 29, 2015 | 24.22 | 24.32 | 24.16 | 24.16 | 14,404 | -0.82(-3.29%) |
Jun 26, 2015 | 24.93 | 25.00 | 24.76 | 24.98 | 4,653 | -0.52(-2.05%) |
Jun 25, 2015 | 25.58 | 25.58 | 25.50 | 25.50 | 2,363 | -0.24(-0.92%) |
Jun 24, 2015 | 25.74 | 25.74 | 25.74 | 25.74 | 779 | -0.22(-0.86%) |
Jun 23, 2015 | 25.49 | 25.96 | 25.49 | 25.96 | 8,770 | +0.94(+3.77%) |
Jun 22, 2015 | 25.02 | 25.02 | 25.02 | 25.02 | 407 | +0.19(+0.78%) |
Jun 19, 2015 | 24.93 | 24.93 | 24.83 | 24.83 | 1,567 | -0.15(-0.61%) |
Jun 18, 2015 | 24.79 | 24.98 | 24.79 | 24.98 | 1,310 | +0.05(+0.20%) |
Jun 17, 2015 | 24.93 | 25.36 | 24.91 | 24.93 | 4,721 | +0.15(+0.61%) |
Jun 16, 2015 | 24.81 | 24.93 | 24.78 | 24.78 | 13,178 | -0.43(-1.69%) |
Jun 15, 2015 | 25.45 | 25.45 | 25.20 | 25.20 | 2,060 | -0.37(-1.44%) |
Jun 10, 2015 | 25.74 | 25.57 | 25.57 | 25.57 | 62 | -0.16(-0.63%) |
Jun 09, 2015 | 25.79 | 25.83 | 25.69 | 25.73 | 4,499 | -0.65(-2.45%) |
Jun 08, 2015 | 26.37 | 26.45 | 26.33 | 26.38 | 5,137 | +0.12(+0.46%) |
Jun 05, 2015 | 26.28 | 26.28 | 26.26 | 26.26 | 683 | -0.25(-0.96%) |
Jun 04, 2015 | 26.52 | 26.52 | 26.51 | 26.51 | 1,180 | -0.48(-1.77%) |
Jun 03, 2015 | 26.86 | 26.99 | 26.86 | 26.99 | 600 | +0.08(+0.30%) |
Jun 02, 2015 | 27.00 | 27.00 | 26.82 | 26.91 | 2,981 | -0.03(-0.10%) |