Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 18.93 | 18.96 | 18.49 | 18.55 | 332,499 | -0.44(-2.31%) |
Aug 28, 2015 | 18.91 | 19.06 | 18.80 | 18.98 | 320,161 | +0.01(+0.04%) |
Aug 27, 2015 | 19.22 | 19.22 | 18.75 | 18.98 | 402,570 | -0.16(-0.83%) |
Aug 26, 2015 | 19.22 | 19.22 | 18.65 | 19.13 | 358,642 | +0.22(+1.17%) |
Aug 25, 2015 | 19.29 | 19.35 | 18.78 | 18.91 | 524,824 | +0.11(+0.60%) |
Aug 24, 2015 | 18.28 | 19.19 | 17.75 | 18.80 | 502,869 | -0.47(-2.45%) |
Aug 21, 2015 | 19.03 | 19.59 | 18.85 | 19.27 | 401,751 | -0.08(-0.41%) |
Aug 20, 2015 | 19.66 | 19.73 | 19.35 | 19.35 | 261,529 | -0.53(-2.69%) |
Aug 19, 2015 | 20.13 | 20.14 | 19.74 | 19.89 | 205,360 | -0.37(-1.84%) |
Aug 18, 2015 | 20.42 | 20.50 | 20.24 | 20.26 | 190,345 | -0.21(-1.04%) |
Aug 17, 2015 | 20.28 | 20.51 | 20.12 | 20.47 | 295,182 | +0.10(+0.47%) |
Aug 14, 2015 | 20.29 | 20.40 | 19.97 | 20.38 | 188,222 | +0.10(+0.47%) |
Aug 13, 2015 | 20.35 | 20.58 | 20.20 | 20.28 | 278,492 | -0.10(-0.47%) |
Aug 12, 2015 | 20.50 | 20.60 | 20.09 | 20.38 | 659,745 | -0.29(-1.40%) |
Aug 11, 2015 | 20.44 | 20.81 | 20.25 | 20.66 | 433,243 | +0.08(+0.39%) |
Aug 10, 2015 | 20.39 | 20.71 | 20.39 | 20.58 | 551,823 | +0.39(+1.94%) |
Aug 07, 2015 | 19.72 | 20.29 | 19.58 | 20.19 | 405,490 | +0.34(+1.73%) |
Aug 06, 2015 | 20.23 | 20.40 | 19.82 | 19.85 | 276,850 | -0.34(-1.68%) |
Aug 05, 2015 | 19.84 | 20.24 | 19.74 | 20.19 | 497,205 | +0.46(+2.31%) |
Aug 04, 2015 | 19.86 | 20.66 | 19.60 | 19.73 | 561,962 | -0.02(-0.11%) |
Aug 03, 2015 | 21.15 | 21.15 | 19.30 | 19.75 | 1,215,713 | -1.25(-5.97%) |
Jul 31, 2015 | 20.91 | 21.14 | 20.71 | 21.01 | 426,395 | +0.09(+0.44%) |
Jul 30, 2015 | 20.82 | 21.08 | 20.61 | 20.91 | 278,133 | -0.02(-0.08%) |
Jul 29, 2015 | 20.80 | 21.02 | 20.70 | 20.93 | 251,780 | +0.08(+0.36%) |
Jul 28, 2015 | 20.99 | 21.08 | 20.68 | 20.86 | 223,424 | -0.06(-0.30%) |
Jul 27, 2015 | 20.99 | 21.03 | 20.61 | 20.92 | 209,915 | -0.18(-0.85%) |
Jul 24, 2015 | 21.01 | 21.35 | 20.89 | 21.10 | 240,638 | +0.06(+0.30%) |
Jul 23, 2015 | 21.38 | 21.53 | 20.95 | 21.04 | 289,832 | -0.35(-1.62%) |
Jul 22, 2015 | 21.14 | 21.49 | 21.11 | 21.38 | 126,684 | +0.13(+0.61%) |
Jul 21, 2015 | 21.68 | 21.84 | 21.22 | 21.25 | 284,909 | -0.45(-2.08%) |
Jul 20, 2015 | 21.67 | 21.80 | 21.54 | 21.70 | 184,495 | +0.07(+0.33%) |
Jul 17, 2015 | 22.00 | 22.00 | 21.56 | 21.63 | 231,040 | -0.38(-1.75%) |
Jul 16, 2015 | 21.65 | 22.07 | 21.61 | 22.02 | 238,501 | +0.47(+2.19%) |
Jul 15, 2015 | 21.87 | 21.94 | 21.43 | 21.55 | 189,464 | -0.34(-1.55%) |
Jul 14, 2015 | 21.89 | 22.00 | 21.70 | 21.88 | 182,389 | +0.00(+0.00%) |
Jul 13, 2015 | 22.02 | 22.12 | 21.81 | 21.88 | 207,083 | -0.04(-0.17%) |
Jul 10, 2015 | 21.92 | 22.01 | 21.78 | 21.92 | 266,021 | +0.29(+1.35%) |
Jul 09, 2015 | 21.63 | 21.83 | 21.50 | 21.63 | 293,593 | +0.19(+0.88%) |
Jul 08, 2015 | 21.56 | 21.74 | 21.26 | 21.44 | 394,415 | -0.26(-1.19%) |
Jul 07, 2015 | 21.89 | 21.89 | 21.25 | 21.70 | 373,726 | -0.11(-0.50%) |
Jul 06, 2015 | 21.36 | 21.87 | 21.16 | 21.81 | 488,400 | +0.33(+1.54%) |
Jul 02, 2015 | 21.28 | 21.48 | 21.48 | 21.48 | 561,043 | +0.28(+1.34%) |
Jul 01, 2015 | 21.46 | 21.73 | 21.16 | 21.19 | 458,270 | -0.07(-0.33%) |
Jun 30, 2015 | 21.27 | 21.42 | 21.15 | 21.27 | 374,142 | +0.16(+0.75%) |
Jun 29, 2015 | 21.34 | 21.65 | 21.03 | 21.11 | 279,440 | -0.30(-1.39%) |
Jun 26, 2015 | 21.75 | 21.75 | 21.36 | 21.40 | 1,215,332 | -0.27(-1.25%) |
Jun 25, 2015 | 21.17 | 21.75 | 21.15 | 21.68 | 319,306 | +0.53(+2.49%) |
Jun 24, 2015 | 21.75 | 21.77 | 21.00 | 21.15 | 674,415 | -0.58(-2.69%) |
Jun 23, 2015 | 22.20 | 22.24 | 21.70 | 21.73 | 355,104 | -0.46(-2.05%) |
Jun 22, 2015 | 21.71 | 22.24 | 21.60 | 22.19 | 331,501 | +0.62(+2.87%) |
Jun 19, 2015 | 21.66 | 21.84 | 21.42 | 21.57 | 855,838 | -0.10(-0.48%) |
Jun 18, 2015 | 21.42 | 21.75 | 21.20 | 21.68 | 397,910 | +0.38(+1.79%) |
Jun 17, 2015 | 21.52 | 21.54 | 21.28 | 21.29 | 374,757 | -0.14(-0.64%) |
Jun 16, 2015 | 21.09 | 21.59 | 21.02 | 21.43 | 369,183 | +0.35(+1.64%) |
Jun 15, 2015 | 21.24 | 21.68 | 21.07 | 21.09 | 553,985 | -0.39(-1.81%) |
Jun 12, 2015 | 21.69 | 21.78 | 21.47 | 21.47 | 233,682 | -0.31(-1.42%) |
Jun 11, 2015 | 21.54 | 21.84 | 21.37 | 21.78 | 272,103 | +0.32(+1.48%) |
Jun 10, 2015 | 21.66 | 21.79 | 21.43 | 21.47 | 326,435 | -0.10(-0.48%) |
Jun 09, 2015 | 21.75 | 21.87 | 21.24 | 21.57 | 293,607 | -0.18(-0.84%) |
Jun 08, 2015 | 22.21 | 22.21 | 21.58 | 21.75 | 270,944 | -0.52(-2.35%) |
Jun 05, 2015 | 22.07 | 22.30 | 21.89 | 22.28 | 247,618 | +0.15(+0.70%) |
Jun 04, 2015 | 22.16 | 22.38 | 22.04 | 22.12 | 340,094 | -0.22(-0.97%) |
Jun 03, 2015 | 22.18 | 22.36 | 22.08 | 22.34 | 352,134 | +0.14(+0.62%) |
Jun 02, 2015 | 21.88 | 22.30 | 21.88 | 22.20 | 317,015 | +0.18(+0.83%) |