Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 18.95 | 19.02 | 18.93 | 18.96 | 20,666 | -0.05(-0.27%) |
Aug 28, 2015 | 18.98 | 19.08 | 18.96 | 19.01 | 46,640 | +0.05(+0.24%) |
Aug 27, 2015 | 18.85 | 19.05 | 18.71 | 18.97 | 118,751 | +0.44(+2.39%) |
Aug 26, 2015 | 18.24 | 18.55 | 18.03 | 18.52 | 101,462 | +0.60(+3.33%) |
Aug 25, 2015 | 18.60 | 19.06 | 17.93 | 17.93 | 619,096 | -0.32(-1.77%) |
Aug 24, 2015 | 19.05 | 19.05 | 11.95 | 18.25 | 430,003 | -0.75(-3.93%) |
Aug 21, 2015 | 19.40 | 19.44 | 19.00 | 19.00 | 99,682 | -0.60(-3.04%) |
Aug 20, 2015 | 19.78 | 19.79 | 19.59 | 19.59 | 57,891 | -0.38(-1.92%) |
Aug 19, 2015 | 20.07 | 20.09 | 19.90 | 19.98 | 61,880 | -0.15(-0.75%) |
Aug 18, 2015 | 20.11 | 20.16 | 20.11 | 20.13 | 7,520 | -0.07(-0.33%) |
Aug 17, 2015 | 20.05 | 20.19 | 19.97 | 20.19 | 28,918 | +0.16(+0.82%) |
Aug 14, 2015 | 20.02 | 20.07 | 20.02 | 20.03 | 15,225 | -0.01(-0.03%) |
Aug 13, 2015 | 20.03 | 20.09 | 19.99 | 20.03 | 14,484 | +0.01(+0.04%) |
Aug 12, 2015 | 19.85 | 20.03 | 19.78 | 20.03 | 224,706 | -0.04(-0.19%) |
Aug 11, 2015 | 20.07 | 20.07 | 19.97 | 20.06 | 18,970 | -0.17(-0.84%) |
Aug 10, 2015 | 20.08 | 20.25 | 20.08 | 20.23 | 29,689 | +0.29(+1.45%) |
Aug 07, 2015 | 20.01 | 20.01 | 19.90 | 19.94 | 11,633 | -0.09(-0.46%) |
Aug 06, 2015 | 20.04 | 20.10 | 19.98 | 20.04 | 18,040 | -0.07(-0.35%) |
Aug 05, 2015 | 20.23 | 20.24 | 20.08 | 20.11 | 54,116 | +0.08(+0.38%) |
Aug 04, 2015 | 20.10 | 20.13 | 20.01 | 20.03 | 28,948 | +0.02(+0.10%) |
Aug 03, 2015 | 20.17 | 20.17 | 20.01 | 20.01 | 10,315 | -0.18(-0.87%) |
Jul 31, 2015 | 20.22 | 20.27 | 20.18 | 20.19 | 14,076 | -0.06(-0.29%) |
Jul 30, 2015 | 20.16 | 20.25 | 20.16 | 20.24 | 19,796 | +0.02(+0.09%) |
Jul 29, 2015 | 20.10 | 20.23 | 20.10 | 20.23 | 16,970 | +0.14(+0.71%) |
Jul 28, 2015 | 19.93 | 20.08 | 19.86 | 20.08 | 29,311 | +0.28(+1.39%) |
Jul 27, 2015 | 19.78 | 19.89 | 19.75 | 19.81 | 48,570 | -0.12(-0.63%) |
Jul 24, 2015 | 20.22 | 20.22 | 19.93 | 19.93 | 11,813 | -0.27(-1.31%) |
Jul 23, 2015 | 20.34 | 20.34 | 20.19 | 20.20 | 13,036 | -0.12(-0.61%) |
Jul 22, 2015 | 20.27 | 20.34 | 20.27 | 20.32 | 15,319 | +0.00(+0.00%) |
Jul 21, 2015 | 20.39 | 20.40 | 20.28 | 20.32 | 15,881 | -0.12(-0.58%) |
Jul 20, 2015 | 20.44 | 20.47 | 20.42 | 20.44 | 20,656 | -0.02(-0.12%) |
Jul 17, 2015 | 20.52 | 20.52 | 20.44 | 20.46 | 33,613 | -0.09(-0.44%) |
Jul 16, 2015 | 20.54 | 20.55 | 20.51 | 20.55 | 42,248 | +0.14(+0.67%) |
Jul 15, 2015 | 20.40 | 20.48 | 20.40 | 20.42 | 15,105 | -0.03(-0.16%) |
Jul 14, 2015 | 20.34 | 20.48 | 20.34 | 20.45 | 283,303 | +0.09(+0.45%) |
Jul 13, 2015 | 20.32 | 20.37 | 20.31 | 20.36 | 21,318 | +0.19(+0.94%) |
Jul 10, 2015 | 20.18 | 20.20 | 20.12 | 20.17 | 40,651 | +0.17(+0.87%) |
Jul 09, 2015 | 20.12 | 20.18 | 19.97 | 19.99 | 128,749 | +0.10(+0.51%) |
Jul 08, 2015 | 20.08 | 20.08 | 19.89 | 19.89 | 46,540 | -0.31(-1.55%) |
Jul 07, 2015 | 20.12 | 20.24 | 19.92 | 20.21 | 24,183 | +0.17(+0.87%) |
Jul 06, 2015 | 20.04 | 20.14 | 20.03 | 20.03 | 42,700 | -0.18(-0.89%) |
Jul 02, 2015 | 20.26 | 20.21 | 20.21 | 20.21 | 58,194 | +0.00(+0.02%) |
Jul 01, 2015 | 20.24 | 20.25 | 20.20 | 20.21 | 8,316 | +0.11(+0.54%) |
Jun 30, 2015 | 20.22 | 20.22 | 20.05 | 20.10 | 83,024 | +0.03(+0.16%) |
Jun 29, 2015 | 20.27 | 20.28 | 20.06 | 20.07 | 101,283 | -0.39(-1.91%) |
Jun 26, 2015 | 20.41 | 20.49 | 20.41 | 20.46 | 26,898 | +0.02(+0.11%) |
Jun 25, 2015 | 20.54 | 20.54 | 20.44 | 20.44 | 16,508 | -0.08(-0.40%) |
Jun 24, 2015 | 20.58 | 20.67 | 20.52 | 20.52 | 103,725 | -0.18(-0.86%) |
Jun 23, 2015 | 20.68 | 20.71 | 20.65 | 20.70 | 9,296 | +0.03(+0.16%) |
Jun 22, 2015 | 20.64 | 20.70 | 20.63 | 20.66 | 18,149 | +0.12(+0.58%) |
Jun 19, 2015 | 20.64 | 20.64 | 20.54 | 20.55 | 147,098 | -0.09(-0.44%) |
Jun 18, 2015 | 20.55 | 20.68 | 20.55 | 20.64 | 277,554 | +0.13(+0.62%) |
Jun 17, 2015 | 20.50 | 20.54 | 20.40 | 20.51 | 19,241 | +0.06(+0.28%) |
Jun 16, 2015 | 20.33 | 20.48 | 20.32 | 20.45 | 244,490 | +0.09(+0.45%) |
Jun 15, 2015 | 20.34 | 20.39 | 20.26 | 20.36 | 368,626 | -0.07(-0.36%) |
Jun 12, 2015 | 20.54 | 20.54 | 20.43 | 20.43 | 12,512 | -0.15(-0.73%) |
Jun 11, 2015 | 20.60 | 20.62 | 20.58 | 20.58 | 10,275 | +0.02(+0.08%) |
Jun 10, 2015 | 20.45 | 20.58 | 20.45 | 20.57 | 102,919 | +0.26(+1.27%) |
Jun 09, 2015 | 20.34 | 20.37 | 20.30 | 20.31 | 123,881 | +0.01(+0.05%) |
Jun 08, 2015 | 20.32 | 20.34 | 20.30 | 20.30 | 38,196 | -0.09(-0.44%) |
Jun 05, 2015 | 20.35 | 20.41 | 20.35 | 20.39 | 30,457 | +0.02(+0.09%) |
Jun 04, 2015 | 20.49 | 20.49 | 20.37 | 20.37 | 20,501 | -0.23(-1.10%) |
Jun 03, 2015 | 20.56 | 20.64 | 20.54 | 20.60 | 31,478 | +0.09(+0.44%) |
Jun 02, 2015 | 20.45 | 20.59 | 20.44 | 20.51 | 37,041 | -0.07(-0.35%) |