Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 18.75 | 18.89 | 18.34 | 18.75 | 6,419 | +0.02(+0.11%) |
Aug 28, 2015 | 18.30 | 18.75 | 18.30 | 18.73 | 1,452 | +0.37(+2.02%) |
Aug 27, 2015 | 18.56 | 18.56 | 18.35 | 18.36 | 578 | +0.20(+1.10%) |
Aug 26, 2015 | 18.14 | 18.70 | 18.14 | 18.16 | 8,182 | -0.38(-2.03%) |
Aug 25, 2015 | 18.31 | 18.75 | 18.30 | 18.54 | 2,811 | +0.24(+1.30%) |
Aug 24, 2015 | 18.50 | 18.52 | 18.15 | 18.30 | 6,668 | -0.50(-2.66%) |
Aug 21, 2015 | 19.14 | 19.14 | 18.80 | 18.80 | 2,430 | -0.11(-0.59%) |
Aug 20, 2015 | 18.90 | 19.13 | 18.80 | 18.91 | 3,650 | -0.13(-0.67%) |
Aug 19, 2015 | 19.05 | 19.20 | 19.02 | 19.04 | 5,334 | -0.16(-0.83%) |
Aug 18, 2015 | 19.34 | 19.35 | 19.20 | 19.20 | 8,950 | -0.05(-0.26%) |
Aug 17, 2015 | 19.00 | 19.27 | 19.00 | 19.25 | 3,410 | +0.19(+1.00%) |
Aug 14, 2015 | 18.78 | 19.06 | 18.78 | 19.06 | 13,576 | +0.46(+2.47%) |
Aug 13, 2015 | 18.75 | 18.75 | 18.55 | 18.60 | 4,122 | -0.31(-1.67%) |
Aug 12, 2015 | 19.46 | 19.46 | 18.61 | 18.91 | 8,387 | -0.98(-4.95%) |
Aug 11, 2015 | 19.85 | 19.90 | 19.85 | 19.90 | 2,173 | -0.04(-0.20%) |
Aug 10, 2015 | 19.46 | 20.00 | 19.46 | 19.94 | 2,925 | +0.04(+0.20%) |
Aug 07, 2015 | 19.71 | 19.90 | 19.70 | 19.90 | 540 | +0.20(+1.02%) |
Aug 06, 2015 | 19.69 | 19.70 | 19.69 | 19.70 | 592 | -0.03(-0.15%) |
Aug 05, 2015 | 19.48 | 19.97 | 19.48 | 19.73 | 1,416 | -0.08(-0.40%) |
Aug 04, 2015 | 19.89 | 19.95 | 19.81 | 19.81 | 1,392 | +0.30(+1.54%) |
Aug 03, 2015 | 19.54 | 19.86 | 19.51 | 19.51 | 1,793 | -0.08(-0.41%) |
Jul 31, 2015 | 19.71 | 19.71 | 19.50 | 19.59 | 2,309 | -0.11(-0.56%) |
Jul 30, 2015 | 19.80 | 19.85 | 19.54 | 19.70 | 2,106 | +0.06(+0.31%) |
Jul 29, 2015 | 19.82 | 19.82 | 19.62 | 19.64 | 3,664 | +0.09(+0.46%) |
Jul 28, 2015 | 19.75 | 19.80 | 19.55 | 19.55 | 1,555 | -0.20(-1.01%) |
Jul 27, 2015 | 19.75 | 19.75 | 19.75 | 19.75 | 434 | +0.10(+0.51%) |
Jul 24, 2015 | 19.70 | 19.70 | 19.65 | 19.65 | 2,095 | -0.05(-0.25%) |
Jul 23, 2015 | 19.66 | 19.95 | 19.66 | 19.70 | 1,835 | -0.18(-0.91%) |
Jul 22, 2015 | 19.80 | 19.88 | 19.65 | 19.88 | 3,964 | +0.23(+1.17%) |
Jul 21, 2015 | 19.63 | 19.70 | 19.63 | 19.65 | 1,728 | +0.07(+0.36%) |
Jul 20, 2015 | 19.70 | 19.70 | 19.58 | 19.58 | 1,200 | -0.12(-0.61%) |
Jul 17, 2015 | 19.73 | 19.87 | 19.61 | 19.70 | 6,719 | +0.01(+0.05%) |
Jul 16, 2015 | 19.92 | 19.92 | 19.51 | 19.69 | 8,549 | -0.16(-0.81%) |
Jul 15, 2015 | 19.51 | 19.66 | 19.51 | 19.85 | 1,500 | +0.23(+1.17%) |
Jul 14, 2015 | 19.50 | 19.87 | 19.50 | 19.62 | 3,503 | +0.12(+0.62%) |
Jul 13, 2015 | 19.32 | 19.59 | 19.32 | 19.50 | 1,400 | -0.13(-0.65%) |
Jul 10, 2015 | 19.49 | 19.69 | 19.46 | 19.63 | 4,175 | +0.38(+1.96%) |
Jul 09, 2015 | 19.20 | 19.38 | 19.20 | 19.25 | 2,400 | -0.16(-0.80%) |
Jul 08, 2015 | 19.46 | 19.46 | 19.11 | 19.41 | 4,055 | -0.02(-0.12%) |
Jul 07, 2015 | 19.20 | 19.45 | 18.80 | 19.43 | 8,201 | +0.27(+1.41%) |
Jul 06, 2015 | 19.13 | 19.44 | 19.13 | 19.16 | 3,615 | +0.16(+0.84%) |
Jul 02, 2015 | 19.09 | 19.00 | 19.00 | 19.00 | 2,000 | -0.06(-0.31%) |
Jun 30, 2015 | 19.56 | 19.56 | 19.00 | 19.06 | 62 | -0.22(-1.14%) |
Jun 29, 2015 | 19.51 | 19.52 | 18.92 | 19.28 | 5,771 | -0.33(-1.68%) |
Jun 26, 2015 | 19.51 | 19.74 | 19.51 | 19.61 | 1,599 | +0.11(+0.56%) |
Jun 25, 2015 | 19.49 | 19.58 | 19.49 | 19.50 | 4,893 | -0.13(-0.66%) |
Jun 24, 2015 | 19.35 | 19.63 | 19.35 | 19.63 | 3,862 | +0.28(+1.45%) |
Jun 23, 2015 | 19.25 | 19.44 | 19.24 | 19.35 | 1,612 | +0.10(+0.52%) |
Jun 22, 2015 | 19.37 | 19.37 | 19.22 | 19.25 | 2,098 | -0.08(-0.41%) |
Jun 19, 2015 | 19.21 | 19.33 | 19.21 | 19.33 | 449 | +0.18(+0.94%) |
Jun 18, 2015 | 19.04 | 19.15 | 19.04 | 19.15 | 490 | +0.12(+0.63%) |
Jun 17, 2015 | 19.28 | 19.38 | 19.03 | 19.03 | 1,400 | -0.28(-1.45%) |
Jun 16, 2015 | 19.31 | 19.31 | 19.31 | 19.31 | 374 | +0.02(+0.10%) |
Jun 15, 2015 | 19.29 | 19.29 | 19.03 | 19.29 | 3,450 | +0.09(+0.47%) |
Jun 12, 2015 | 19.00 | 19.28 | 18.96 | 19.20 | 2,503 | +0.40(+2.13%) |
Jun 11, 2015 | 19.44 | 19.44 | 18.80 | 18.80 | 19,237 | -0.70(-3.59%) |
Jun 10, 2015 | 19.50 | 19.50 | 19.49 | 19.50 | 508 | +0.30(+1.56%) |
Jun 09, 2015 | 19.35 | 19.35 | 19.00 | 19.20 | 6,727 | -0.22(-1.15%) |
Jun 08, 2015 | 19.42 | 19.42 | 19.42 | 19.42 | 385 | -0.08(-0.39%) |
Jun 05, 2015 | 19.50 | 19.50 | 19.50 | 19.50 | 650 | -0.19(-0.96%) |
Jun 04, 2015 | 19.56 | 19.69 | 19.41 | 19.69 | 6,350 | +0.09(+0.46%) |
Jun 03, 2015 | 19.60 | 19.60 | 19.60 | 19.60 | 450 | -0.03(-0.15%) |
Jun 02, 2015 | 19.59 | 19.63 | 19.58 | 19.63 | 1,596 | -0.05(-0.25%) |