Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 19.32 | 19.37 | 18.94 | 18.95 | 1,742,305 | -0.40(-2.07%) |
Aug 28, 2015 | 19.36 | 19.38 | 19.18 | 19.35 | 851,699 | -0.02(-0.09%) |
Aug 27, 2015 | 19.19 | 19.52 | 19.09 | 19.37 | 1,376,660 | +0.28(+1.44%) |
Aug 26, 2015 | 18.61 | 19.15 | 18.44 | 19.10 | 3,040,396 | +0.78(+4.25%) |
Aug 25, 2015 | 18.89 | 18.89 | 18.25 | 18.32 | 2,066,860 | -0.26(-1.39%) |
Aug 24, 2015 | 18.63 | 19.17 | 18.15 | 18.57 | 2,114,104 | -0.88(-4.53%) |
Aug 21, 2015 | 19.70 | 19.81 | 19.44 | 19.46 | 1,572,823 | -0.34(-1.72%) |
Aug 20, 2015 | 19.95 | 19.99 | 19.76 | 19.80 | 754,854 | -0.24(-1.20%) |
Aug 19, 2015 | 20.22 | 20.22 | 19.92 | 20.04 | 819,286 | -0.26(-1.27%) |
Aug 18, 2015 | 20.18 | 20.31 | 20.10 | 20.29 | 775,461 | +0.10(+0.50%) |
Aug 17, 2015 | 20.01 | 20.20 | 19.94 | 20.19 | 927,845 | +0.16(+0.81%) |
Aug 14, 2015 | 19.84 | 20.05 | 19.78 | 20.03 | 636,978 | +0.13(+0.63%) |
Aug 13, 2015 | 19.81 | 20.01 | 19.56 | 19.90 | 848,692 | +0.07(+0.36%) |
Aug 12, 2015 | 19.62 | 19.84 | 19.47 | 19.83 | 1,073,144 | +0.16(+0.79%) |
Aug 11, 2015 | 19.66 | 19.82 | 19.58 | 19.68 | 796,044 | +0.01(+0.06%) |
Aug 10, 2015 | 19.71 | 19.77 | 19.55 | 19.67 | 861,053 | +0.01(+0.06%) |
Aug 07, 2015 | 19.61 | 19.70 | 19.35 | 19.65 | 1,147,365 | +0.23(+1.17%) |
Aug 06, 2015 | 19.42 | 19.51 | 19.14 | 19.43 | 922,200 | -0.02(-0.12%) |
Aug 05, 2015 | 19.47 | 19.63 | 19.25 | 19.45 | 1,457,372 | +0.11(+0.56%) |
Aug 04, 2015 | 19.52 | 19.60 | 19.29 | 19.34 | 691,396 | -0.15(-0.77%) |
Aug 03, 2015 | 19.47 | 19.61 | 19.37 | 19.49 | 601,689 | +0.04(+0.18%) |
Jul 31, 2015 | 19.28 | 19.58 | 19.23 | 19.46 | 1,047,957 | +0.31(+1.60%) |
Jul 30, 2015 | 19.34 | 19.38 | 19.14 | 19.15 | 1,178,875 | -0.24(-1.24%) |
Jul 29, 2015 | 19.20 | 19.48 | 19.15 | 19.39 | 801,477 | +0.17(+0.90%) |
Jul 28, 2015 | 19.07 | 19.30 | 19.00 | 19.22 | 968,257 | +0.14(+0.74%) |
Jul 27, 2015 | 19.22 | 19.39 | 19.02 | 19.07 | 959,174 | -0.12(-0.65%) |
Jul 24, 2015 | 19.16 | 19.29 | 19.12 | 19.20 | 547,997 | -0.01(-0.06%) |
Jul 23, 2015 | 19.39 | 19.39 | 19.07 | 19.21 | 820,853 | -0.18(-0.92%) |
Jul 22, 2015 | 19.40 | 19.48 | 19.35 | 19.39 | 638,358 | +0.01(+0.03%) |
Jul 21, 2015 | 19.41 | 19.55 | 19.38 | 19.38 | 921,573 | -0.04(-0.18%) |
Jul 20, 2015 | 19.28 | 19.47 | 19.21 | 19.42 | 786,953 | +0.13(+0.68%) |
Jul 17, 2015 | 19.32 | 19.39 | 19.15 | 19.29 | 1,964,584 | +0.02(+0.09%) |
Jul 16, 2015 | 20.04 | 20.14 | 19.25 | 19.27 | 4,008,907 | -0.74(-3.68%) |
Jul 15, 2015 | 19.76 | 20.01 | 19.58 | 20.01 | 1,801,295 | +0.16(+0.81%) |
Jul 14, 2015 | 19.78 | 19.98 | 19.62 | 19.85 | 1,505,125 | +0.11(+0.54%) |
Jul 13, 2015 | 19.74 | 19.97 | 19.56 | 19.74 | 1,025,525 | +0.12(+0.61%) |
Jul 10, 2015 | 19.56 | 19.75 | 19.50 | 19.62 | 831,943 | +0.07(+0.33%) |
Jul 09, 2015 | 19.59 | 19.67 | 19.44 | 19.56 | 2,035,098 | +0.01(+0.03%) |
Jul 08, 2015 | 19.47 | 19.58 | 19.38 | 19.55 | 850,477 | -0.01(-0.03%) |
Jul 07, 2015 | 19.32 | 19.59 | 19.20 | 19.56 | 935,136 | +0.34(+1.76%) |
Jul 06, 2015 | 19.10 | 19.29 | 19.08 | 19.22 | 1,106,581 | +0.05(+0.25%) |
Jul 02, 2015 | 19.10 | 19.17 | 19.17 | 19.17 | 864,770 | +0.23(+1.22%) |
Jul 01, 2015 | 18.84 | 19.04 | 18.77 | 18.94 | 2,351,988 | +0.12(+0.63%) |
Jun 30, 2015 | 18.99 | 19.02 | 18.79 | 18.82 | 1,704,983 | -0.11(-0.60%) |
Jun 29, 2015 | 19.22 | 19.38 | 18.92 | 18.93 | 1,012,273 | -0.28(-1.45%) |
Jun 26, 2015 | 19.22 | 19.39 | 19.15 | 19.21 | 2,999,028 | -0.02(-0.12%) |
Jun 25, 2015 | 19.42 | 19.44 | 19.21 | 19.24 | 979,732 | -0.19(-0.98%) |
Jun 24, 2015 | 19.58 | 19.66 | 19.40 | 19.43 | 702,945 | -0.12(-0.61%) |
Jun 23, 2015 | 19.62 | 19.62 | 19.48 | 19.54 | 991,348 | -0.14(-0.72%) |
Jun 22, 2015 | 19.94 | 20.04 | 19.67 | 19.69 | 855,198 | -0.26(-1.28%) |
Jun 19, 2015 | 20.07 | 20.10 | 19.89 | 19.94 | 1,187,289 | -0.16(-0.80%) |
Jun 18, 2015 | 19.85 | 20.24 | 19.85 | 20.10 | 1,029,944 | +0.27(+1.35%) |
Jun 17, 2015 | 19.57 | 19.87 | 19.53 | 19.84 | 1,057,978 | +0.27(+1.40%) |
Jun 16, 2015 | 19.45 | 19.57 | 19.34 | 19.56 | 876,004 | +0.11(+0.58%) |
Jun 15, 2015 | 19.52 | 19.52 | 19.34 | 19.45 | 620,847 | -0.07(-0.36%) |
Jun 12, 2015 | 19.62 | 19.73 | 19.48 | 19.52 | 465,837 | -0.14(-0.72%) |
Jun 11, 2015 | 19.61 | 19.72 | 19.52 | 19.66 | 953,304 | +0.24(+1.25%) |
Jun 10, 2015 | 19.34 | 19.63 | 19.28 | 19.42 | 656,260 | +0.08(+0.40%) |
Jun 09, 2015 | 19.57 | 19.65 | 19.32 | 19.34 | 581,832 | -0.25(-1.27%) |
Jun 08, 2015 | 19.80 | 19.80 | 19.59 | 19.59 | 807,336 | -0.18(-0.93%) |
Jun 05, 2015 | 19.77 | 19.90 | 19.63 | 19.78 | 1,157,064 | -0.17(-0.83%) |
Jun 04, 2015 | 19.92 | 20.07 | 19.86 | 19.94 | 933,172 | -0.01(-0.03%) |
Jun 03, 2015 | 20.12 | 20.22 | 19.92 | 19.95 | 754,432 | -0.24(-1.21%) |
Jun 02, 2015 | 20.15 | 20.27 | 20.02 | 20.19 | 925,090 | -0.03(-0.15%) |