Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 18.54 | 18.69 | 18.42 | 18.54 | 371,139 | -0.03(-0.15%) |
Aug 28, 2015 | 18.54 | 18.67 | 18.45 | 18.56 | 181,068 | -0.01(-0.05%) |
Aug 27, 2015 | 18.31 | 18.72 | 18.23 | 18.57 | 276,665 | +0.36(+1.98%) |
Aug 26, 2015 | 18.36 | 18.39 | 17.87 | 18.21 | 488,966 | +0.21(+1.15%) |
Aug 25, 2015 | 18.63 | 18.63 | 17.96 | 18.00 | 428,736 | -0.15(-0.84%) |
Aug 24, 2015 | 17.74 | 18.81 | 17.54 | 18.16 | 528,128 | -0.42(-2.28%) |
Aug 21, 2015 | 18.84 | 19.03 | 18.30 | 18.58 | 548,418 | -0.50(-2.64%) |
Aug 20, 2015 | 19.39 | 19.59 | 19.07 | 19.09 | 307,322 | -0.53(-2.71%) |
Aug 19, 2015 | 19.82 | 19.90 | 19.46 | 19.62 | 518,444 | -0.37(-1.85%) |
Aug 18, 2015 | 20.34 | 20.40 | 19.94 | 19.99 | 366,892 | -0.41(-2.03%) |
Aug 17, 2015 | 20.34 | 20.59 | 19.98 | 20.40 | 636,242 | +0.08(+0.40%) |
Aug 14, 2015 | 20.20 | 20.47 | 20.09 | 20.32 | 455,812 | +0.09(+0.45%) |
Aug 13, 2015 | 20.17 | 20.45 | 20.14 | 20.23 | 306,493 | +0.06(+0.31%) |
Aug 12, 2015 | 19.96 | 20.20 | 19.85 | 20.17 | 440,668 | +0.10(+0.49%) |
Aug 11, 2015 | 20.15 | 20.41 | 20.00 | 20.07 | 388,776 | -0.29(-1.42%) |
Aug 10, 2015 | 20.35 | 20.69 | 20.28 | 20.36 | 345,519 | +0.05(+0.27%) |
Aug 07, 2015 | 20.40 | 20.58 | 20.21 | 20.30 | 274,484 | -0.27(-1.31%) |
Aug 06, 2015 | 20.60 | 20.71 | 20.44 | 20.57 | 493,318 | -0.02(-0.09%) |
Aug 05, 2015 | 21.00 | 21.17 | 20.52 | 20.59 | 517,092 | -0.25(-1.21%) |
Aug 04, 2015 | 21.02 | 21.18 | 20.81 | 20.84 | 392,680 | -0.18(-0.86%) |
Aug 03, 2015 | 21.06 | 21.12 | 20.78 | 21.02 | 323,044 | -0.07(-0.34%) |
Jul 31, 2015 | 20.43 | 21.21 | 20.37 | 21.09 | 735,446 | +0.69(+3.40%) |
Jul 30, 2015 | 20.86 | 20.90 | 20.29 | 20.40 | 333,478 | -0.50(-2.41%) |
Jul 29, 2015 | 21.09 | 21.17 | 20.82 | 20.91 | 217,184 | -0.14(-0.64%) |
Jul 28, 2015 | 21.01 | 21.22 | 20.67 | 21.04 | 315,186 | +0.19(+0.91%) |
Jul 27, 2015 | 20.50 | 21.00 | 20.33 | 20.85 | 409,159 | +0.32(+1.54%) |
Jul 24, 2015 | 20.85 | 21.08 | 20.46 | 20.54 | 194,199 | -0.37(-1.77%) |
Jul 23, 2015 | 21.39 | 21.44 | 20.72 | 20.91 | 219,586 | -0.46(-2.15%) |
Jul 22, 2015 | 21.40 | 21.49 | 21.18 | 21.37 | 224,013 | -0.10(-0.46%) |
Jul 21, 2015 | 21.44 | 21.59 | 21.11 | 21.46 | 343,812 | -0.09(-0.42%) |
Jul 20, 2015 | 21.90 | 21.94 | 21.49 | 21.55 | 441,450 | -0.29(-1.32%) |
Jul 17, 2015 | 21.87 | 21.94 | 21.78 | 21.84 | 327,508 | -0.03(-0.12%) |
Jul 16, 2015 | 21.73 | 21.90 | 21.70 | 21.87 | 427,213 | +0.20(+0.92%) |
Jul 15, 2015 | 21.46 | 21.73 | 21.37 | 21.67 | 557,802 | +0.24(+1.14%) |
Jul 14, 2015 | 20.59 | 21.46 | 20.59 | 21.43 | 828,855 | +0.85(+4.12%) |
Jul 13, 2015 | 19.37 | 20.73 | 19.20 | 20.58 | 844,371 | +1.46(+7.63%) |
Jul 10, 2015 | 18.98 | 19.23 | 18.80 | 19.12 | 254,776 | +0.32(+1.68%) |
Jul 09, 2015 | 18.67 | 18.93 | 18.48 | 18.81 | 264,363 | +0.30(+1.61%) |
Jul 08, 2015 | 18.46 | 18.85 | 18.44 | 18.51 | 526,367 | -0.17(-0.92%) |
Jul 07, 2015 | 18.78 | 18.82 | 18.49 | 18.68 | 240,364 | -0.08(-0.43%) |
Jul 06, 2015 | 18.65 | 18.92 | 18.58 | 18.76 | 235,104 | +0.02(+0.10%) |
Jul 02, 2015 | 18.98 | 18.74 | 18.74 | 18.74 | 191,320 | -0.19(-1.00%) |
Jul 01, 2015 | 18.69 | 18.99 | 18.62 | 18.93 | 277,539 | +0.36(+1.94%) |
Jun 30, 2015 | 18.72 | 18.77 | 18.52 | 18.57 | 592,763 | -0.05(-0.24%) |
Jun 29, 2015 | 18.87 | 19.10 | 18.50 | 18.62 | 505,360 | -0.34(-1.81%) |
Jun 26, 2015 | 19.10 | 19.23 | 18.75 | 18.96 | 820,752 | -0.09(-0.47%) |
Jun 25, 2015 | 18.96 | 19.12 | 18.90 | 19.05 | 153,967 | +0.09(+0.48%) |
Jun 24, 2015 | 19.09 | 19.24 | 18.91 | 18.96 | 150,836 | -0.23(-1.22%) |
Jun 23, 2015 | 19.18 | 19.45 | 19.06 | 19.19 | 143,132 | -0.02(-0.09%) |
Jun 22, 2015 | 19.04 | 19.28 | 18.95 | 19.21 | 120,431 | +0.17(+0.90%) |
Jun 19, 2015 | 18.87 | 19.23 | 18.87 | 19.04 | 434,544 | +0.29(+1.54%) |
Jun 18, 2015 | 18.63 | 18.97 | 18.61 | 18.75 | 236,878 | +0.17(+0.92%) |
Jun 17, 2015 | 18.88 | 19.09 | 18.47 | 18.58 | 117,609 | -0.20(-1.06%) |
Jun 16, 2015 | 18.49 | 18.90 | 18.41 | 18.78 | 115,654 | +0.22(+1.17%) |
Jun 15, 2015 | 18.16 | 18.82 | 18.10 | 18.56 | 236,632 | +0.34(+1.88%) |
Jun 12, 2015 | 18.84 | 19.02 | 18.07 | 18.22 | 354,190 | -0.74(-3.90%) |
Jun 11, 2015 | 18.73 | 19.00 | 18.71 | 18.96 | 136,386 | +0.29(+1.54%) |
Jun 10, 2015 | 18.10 | 18.72 | 18.10 | 18.67 | 247,524 | +0.60(+3.34%) |
Jun 09, 2015 | 18.26 | 18.29 | 18.00 | 18.07 | 169,479 | -0.17(-0.94%) |
Jun 08, 2015 | 18.46 | 18.57 | 18.21 | 18.24 | 159,275 | -0.28(-1.51%) |
Jun 05, 2015 | 18.65 | 18.75 | 18.45 | 18.52 | 339,405 | -0.19(-1.01%) |
Jun 04, 2015 | 18.85 | 18.88 | 18.65 | 18.71 | 150,598 | -0.17(-0.91%) |
Jun 03, 2015 | 18.56 | 18.96 | 18.52 | 18.88 | 220,061 | +0.33(+1.80%) |
Jun 02, 2015 | 18.49 | 18.84 | 18.28 | 18.54 | 330,888 | -0.01(-0.05%) |