Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 23.46 | 23.46 | 23.45 | 23.45 | 1,513 | -0.05(-0.22%) |
Aug 28, 2015 | 23.49 | 23.50 | 23.49 | 23.50 | 2,104 | -0.04(-0.15%) |
Aug 27, 2015 | 23.81 | 23.81 | 23.52 | 23.54 | 6,450 | +0.17(+0.72%) |
Aug 26, 2015 | 23.37 | 23.37 | 23.37 | 23.37 | 449 | -0.14(-0.60%) |
Aug 25, 2015 | 23.74 | 23.74 | 23.51 | 23.51 | 389 | +0.11(+0.46%) |
Aug 24, 2015 | 23.29 | 23.65 | 22.65 | 23.40 | 5,366 | -0.28(-1.20%) |
Aug 21, 2015 | 23.70 | 23.70 | 23.64 | 23.69 | 13,169 | -0.02(-0.08%) |
Aug 20, 2015 | 23.76 | 23.76 | 23.70 | 23.70 | 840 | -0.10(-0.41%) |
Aug 19, 2015 | 23.80 | 23.80 | 23.80 | 23.80 | 1,122 | +0.00(+0.00%) |
Aug 18, 2015 | 23.82 | 23.85 | 23.80 | 23.80 | 3,028 | +0.47(+2.02%) |
Aug 17, 2015 | 23.33 | 23.33 | 23.33 | 23.33 | 1,663 | -0.43(-1.80%) |
Aug 14, 2015 | 23.79 | 23.79 | 23.76 | 23.76 | 3,185 | -0.02(-0.10%) |
Aug 13, 2015 | 23.79 | 23.80 | 23.76 | 23.78 | 1,079 | +0.02(+0.10%) |
Aug 12, 2015 | 23.73 | 23.76 | 23.70 | 23.76 | 2,653 | +0.01(+0.04%) |
Aug 11, 2015 | 23.75 | 23.75 | 23.75 | 23.75 | 1,278 | -0.06(-0.24%) |
Aug 10, 2015 | 23.87 | 23.87 | 23.77 | 23.81 | 22,664 | +0.05(+0.20%) |
Aug 06, 2015 | 23.79 | 23.76 | 23.76 | 23.76 | 1,796 | -0.01(-0.04%) |
Aug 05, 2015 | 23.77 | 23.77 | 23.77 | 23.77 | 112 | -0.05(-0.20%) |
Aug 04, 2015 | 23.81 | 23.81 | 23.81 | 23.81 | 376 | +0.03(+0.12%) |
Aug 03, 2015 | 23.79 | 23.85 | 23.79 | 23.79 | 729 | +0.00(+0.00%) |
Jul 31, 2015 | 23.82 | 23.82 | 23.79 | 23.79 | 392 | +0.01(+0.04%) |
Jul 30, 2015 | 23.78 | 23.78 | 23.78 | 23.78 | 292 | +0.00(+0.02%) |
Jul 29, 2015 | 23.82 | 23.82 | 23.77 | 23.77 | 1,759 | +0.02(+0.07%) |
Jul 28, 2015 | 23.74 | 23.75 | 23.74 | 23.75 | 993 | +0.01(+0.02%) |
Jul 24, 2015 | 23.67 | 23.76 | 23.67 | 23.75 | 129 | -0.03(-0.13%) |
Jul 23, 2015 | 23.80 | 23.80 | 23.78 | 23.78 | 923 | -0.03(-0.13%) |
Jul 22, 2015 | 23.81 | 23.81 | 23.81 | 23.81 | 129 | +0.00(+0.00%) |
Jul 21, 2015 | 23.82 | 23.82 | 23.81 | 23.81 | 11,674 | -0.02(-0.09%) |
Jul 20, 2015 | 23.94 | 23.94 | 23.83 | 23.83 | 1,121 | +0.02(+0.09%) |
Jul 17, 2015 | 23.79 | 23.86 | 23.72 | 23.81 | 3,766 | -0.03(-0.11%) |
Jul 16, 2015 | 23.86 | 23.86 | 23.83 | 23.84 | 2,184 | +0.02(+0.09%) |
Jul 15, 2015 | 23.82 | 23.82 | 23.82 | 23.82 | 1,930 | +0.03(+0.14%) |
Jul 14, 2015 | 23.78 | 23.79 | 23.78 | 23.79 | 2,441 | +0.03(+0.11%) |
Jul 13, 2015 | 23.76 | 23.76 | 23.76 | 23.76 | 151 | +0.03(+0.12%) |
Jul 10, 2015 | 23.76 | 23.76 | 23.72 | 23.73 | 11,141 | +0.01(+0.04%) |
Jul 09, 2015 | 23.70 | 23.72 | 23.70 | 23.72 | 1,128 | +0.04(+0.18%) |
Jul 08, 2015 | 23.68 | 23.68 | 23.68 | 23.68 | 278 | -0.08(-0.34%) |
Jul 07, 2015 | 23.73 | 23.76 | 23.69 | 23.76 | 4,312 | +0.05(+0.20%) |
Jul 06, 2015 | 23.72 | 23.77 | 23.71 | 23.71 | 6,909 | -0.01(-0.03%) |
Jul 02, 2015 | 23.70 | 23.72 | 23.72 | 23.72 | 1,908 | +0.02(+0.09%) |
Jul 01, 2015 | 23.69 | 23.72 | 23.69 | 23.70 | 1,237 | -0.01(-0.03%) |
Jun 30, 2015 | 23.72 | 23.72 | 23.70 | 23.70 | 670 | -0.03(-0.12%) |
Jun 29, 2015 | 23.73 | 23.74 | 23.73 | 23.73 | 15,112 | -0.03(-0.11%) |
Jun 26, 2015 | 23.76 | 23.76 | 23.76 | 23.76 | 654 | -0.02(-0.07%) |
Jun 25, 2015 | 23.78 | 23.78 | 23.78 | 23.78 | 113 | -0.04(-0.17%) |
Jun 24, 2015 | 23.80 | 23.84 | 23.78 | 23.82 | 3,058 | +0.09(+0.39%) |
Jun 23, 2015 | 24.01 | 24.01 | 23.72 | 23.72 | 594 | -0.12(-0.52%) |
Jun 19, 2015 | 23.85 | 23.85 | 23.85 | 23.85 | 1 | -0.02(-0.07%) |
Jun 18, 2015 | 23.88 | 23.88 | 23.86 | 23.87 | 1,010 | +0.08(+0.34%) |
Jun 16, 2015 | 23.78 | 23.79 | 23.79 | 23.79 | 336 | +0.05(+0.23%) |
Jun 15, 2015 | 23.70 | 23.73 | 23.70 | 23.73 | 337 | -0.02(-0.07%) |
Jun 12, 2015 | 23.70 | 23.78 | 23.70 | 23.75 | 942 | -0.04(-0.17%) |
Jun 11, 2015 | 23.75 | 23.79 | 23.75 | 23.79 | 5,444 | +0.06(+0.25%) |
Jun 10, 2015 | 23.73 | 23.73 | 23.73 | 23.73 | 112 | +0.05(+0.22%) |
Jun 09, 2015 | 23.69 | 23.70 | 23.68 | 23.68 | 3,332 | -0.05(-0.22%) |
Jun 08, 2015 | 23.70 | 23.73 | 23.70 | 23.73 | 1,512 | +0.02(+0.10%) |
Jun 05, 2015 | 23.70 | 23.71 | 23.70 | 23.71 | 2,164 | -0.05(-0.21%) |
Jun 04, 2015 | 23.75 | 23.77 | 23.74 | 23.76 | 31,674 | +0.03(+0.11%) |
Jun 03, 2015 | 23.79 | 23.79 | 23.73 | 23.73 | 42,000 | -0.05(-0.21%) |