Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 20.01 | 20.01 | 19.97 | 19.97 | 6,181 | -0.02(-0.12%) |
Aug 28, 2015 | 20.06 | 20.06 | 20.01 | 20.00 | 2,754 | -0.14(-0.71%) |
Aug 27, 2015 | 20.20 | 20.20 | 20.05 | 20.14 | 10,674 | -0.21(-1.01%) |
Aug 26, 2015 | 20.52 | 20.52 | 20.14 | 20.35 | 3,167 | +0.11(+0.54%) |
Aug 25, 2015 | 20.41 | 20.41 | 20.18 | 20.24 | 7,546 | -0.02(-0.11%) |
Aug 24, 2015 | 20.01 | 20.33 | 20.01 | 20.26 | 22,713 | -0.10(-0.47%) |
Aug 21, 2015 | 20.43 | 20.43 | 20.27 | 20.36 | 2,439 | -0.02(-0.12%) |
Aug 20, 2015 | 20.21 | 20.38 | 20.20 | 20.38 | 16,078 | +0.17(+0.82%) |
Aug 19, 2015 | 20.20 | 20.38 | 20.20 | 20.21 | 5,431 | -0.17(-0.82%) |
Aug 18, 2015 | 20.47 | 20.47 | 20.23 | 20.38 | 6,304 | +0.09(+0.43%) |
Aug 17, 2015 | 20.29 | 20.29 | 20.29 | 20.29 | 809 | -0.10(-0.47%) |
Aug 14, 2015 | 20.39 | 20.39 | 20.39 | 20.39 | 317 | -0.01(-0.04%) |
Aug 13, 2015 | 20.37 | 20.39 | 20.37 | 20.39 | 2,745 | +0.10(+0.47%) |
Aug 12, 2015 | 20.30 | 20.30 | 20.30 | 20.30 | 947 | +0.08(+0.38%) |
Aug 11, 2015 | 20.22 | 20.22 | 20.22 | 20.22 | 538 | -0.07(-0.34%) |
Aug 10, 2015 | 20.29 | 20.29 | 20.29 | 20.29 | 1,174 | +0.00(+0.00%) |
Aug 07, 2015 | 20.29 | 20.29 | 20.29 | 20.29 | 939 | -0.01(-0.04%) |
Aug 06, 2015 | 20.30 | 20.30 | 20.30 | 20.30 | 796 | +0.03(+0.16%) |
Aug 05, 2015 | 20.10 | 20.32 | 20.10 | 20.27 | 3,857 | +0.07(+0.37%) |
Aug 04, 2015 | 20.21 | 20.34 | 19.74 | 20.19 | 4,717 | -0.14(-0.68%) |
Aug 03, 2015 | 20.33 | 20.33 | 20.33 | 20.33 | 558 | +0.09(+0.42%) |
Jul 30, 2015 | 20.55 | 20.25 | 20.25 | 20.25 | 1,517 | +0.13(+0.63%) |
Jul 29, 2015 | 20.15 | 20.17 | 20.12 | 20.12 | 6,385 | -0.17(-0.86%) |
Jul 28, 2015 | 20.40 | 20.40 | 20.27 | 20.29 | 6,262 | +0.00(+0.00%) |
Jul 27, 2015 | 20.29 | 20.29 | 20.25 | 20.29 | 1,354 | +0.06(+0.31%) |
Jul 24, 2015 | 20.25 | 20.25 | 20.23 | 20.23 | 573 | +0.21(+1.07%) |
Jul 21, 2015 | 20.04 | 20.02 | 20.02 | 20.02 | 3,288 | -0.14(-0.71%) |
Jul 20, 2015 | 20.16 | 20.16 | 20.03 | 20.16 | 1,597 | +0.02(+0.09%) |
Jul 17, 2015 | 19.97 | 20.14 | 19.97 | 20.14 | 904 | +0.04(+0.22%) |
Jul 16, 2015 | 20.11 | 20.11 | 20.10 | 20.10 | 2,150 | +0.14(+0.73%) |
Jul 15, 2015 | 19.90 | 19.99 | 19.90 | 19.95 | 8,130 | -0.02(-0.12%) |
Jul 14, 2015 | 20.03 | 20.03 | 19.98 | 19.98 | 5,948 | -0.09(-0.43%) |
Jul 13, 2015 | 20.03 | 20.08 | 19.96 | 20.06 | 2,885 | +0.04(+0.19%) |
Jul 10, 2015 | 19.99 | 20.14 | 19.99 | 20.03 | 4,482 | -0.16(-0.81%) |
Jul 09, 2015 | 20.19 | 20.19 | 20.11 | 20.19 | 2,991 | +0.01(+0.03%) |
Jul 08, 2015 | 20.10 | 20.18 | 20.10 | 20.18 | 4,142 | +0.10(+0.48%) |
Jul 07, 2015 | 20.09 | 20.09 | 20.09 | 20.09 | 504 | +0.10(+0.51%) |
Jul 06, 2015 | 19.99 | 19.99 | 19.99 | 19.99 | 216 | -0.06(-0.32%) |
Jul 01, 2015 | 20.02 | 20.05 | 20.05 | 20.05 | 6,324 | +0.02(+0.10%) |
Jun 30, 2015 | 19.97 | 20.03 | 19.97 | 20.03 | 807 | +0.00(+0.00%) |
Jun 29, 2015 | 19.93 | 20.04 | 19.93 | 20.03 | 3,868 | +0.00(+0.02%) |
Jun 26, 2015 | 20.04 | 20.04 | 20.02 | 20.02 | 2,087 | +0.11(+0.57%) |
Jun 25, 2015 | 20.03 | 20.03 | 19.91 | 19.91 | 3,297 | -0.04(-0.20%) |
Jun 24, 2015 | 20.05 | 20.05 | 19.91 | 19.95 | 2,273 | +0.03(+0.15%) |
Jun 23, 2015 | 19.93 | 20.05 | 19.92 | 19.92 | 1,909 | -0.04(-0.19%) |
Jun 22, 2015 | 20.00 | 20.00 | 19.95 | 19.96 | 11,908 | -0.09(-0.47%) |
Jun 19, 2015 | 20.00 | 20.05 | 20.00 | 20.05 | 2,663 | +0.07(+0.35%) |
Jun 18, 2015 | 20.00 | 20.05 | 19.98 | 19.98 | 2,408 | -0.03(-0.16%) |
Jun 17, 2015 | 20.05 | 20.05 | 19.97 | 20.01 | 4,433 | +0.08(+0.38%) |
Jun 16, 2015 | 19.98 | 19.98 | 19.94 | 19.94 | 494 | -0.08(-0.38%) |
Jun 15, 2015 | 20.00 | 20.05 | 20.00 | 20.01 | 2,195 | +0.05(+0.24%) |
Jun 12, 2015 | 19.96 | 19.96 | 19.91 | 19.96 | 2,147 | +0.06(+0.32%) |
Jun 11, 2015 | 19.85 | 19.90 | 19.85 | 19.90 | 2,040 | +0.04(+0.19%) |
Jun 09, 2015 | 19.86 | 19.95 | 19.86 | 19.86 | 17 | -0.04(-0.22%) |
Jun 08, 2015 | 19.96 | 19.96 | 19.91 | 19.91 | 721 | -0.06(-0.29%) |
Jun 05, 2015 | 20.01 | 20.02 | 19.88 | 19.96 | 8,049 | -0.05(-0.27%) |
Jun 04, 2015 | 20.05 | 20.05 | 19.87 | 20.02 | 2,596 | +0.09(+0.47%) |
Jun 03, 2015 | 20.02 | 20.02 | 19.93 | 19.93 | 357 | -0.06(-0.32%) |
Jun 02, 2015 | 20.04 | 20.04 | 19.99 | 19.99 | 391 | -0.13(-0.62%) |