Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 19.56 | 19.69 | 19.25 | 19.40 | 205,285 | -0.24(-1.22%) |
Aug 28, 2015 | 19.64 | 19.71 | 19.47 | 19.64 | 100,820 | -0.01(-0.03%) |
Aug 27, 2015 | 19.62 | 19.86 | 19.30 | 19.65 | 189,698 | +0.21(+1.09%) |
Aug 26, 2015 | 19.37 | 19.46 | 19.06 | 19.44 | 240,518 | +0.40(+2.08%) |
Aug 25, 2015 | 19.83 | 19.91 | 19.03 | 19.04 | 210,334 | -0.30(-1.55%) |
Aug 24, 2015 | 19.70 | 19.97 | 19.00 | 19.34 | 312,706 | -0.87(-4.29%) |
Aug 21, 2015 | 20.15 | 20.48 | 20.12 | 20.21 | 157,135 | -0.29(-1.40%) |
Aug 20, 2015 | 20.54 | 20.78 | 20.45 | 20.50 | 132,930 | -0.18(-0.89%) |
Aug 19, 2015 | 20.79 | 20.80 | 20.56 | 20.68 | 104,322 | -0.14(-0.66%) |
Aug 18, 2015 | 20.74 | 20.95 | 20.71 | 20.82 | 121,168 | -0.02(-0.10%) |
Aug 17, 2015 | 20.63 | 20.93 | 20.63 | 20.84 | 101,286 | +0.16(+0.76%) |
Aug 14, 2015 | 20.61 | 20.77 | 20.41 | 20.68 | 215,602 | -0.02(-0.10%) |
Aug 13, 2015 | 20.70 | 20.88 | 20.53 | 20.70 | 162,045 | -0.10(-0.46%) |
Aug 12, 2015 | 20.74 | 20.89 | 20.60 | 20.80 | 130,725 | -0.06(-0.29%) |
Aug 11, 2015 | 20.60 | 20.95 | 20.60 | 20.86 | 119,377 | +0.15(+0.72%) |
Aug 10, 2015 | 20.82 | 20.86 | 20.51 | 20.71 | 193,594 | -0.10(-0.46%) |
Aug 07, 2015 | 20.72 | 20.97 | 20.53 | 20.80 | 104,901 | +0.00(+0.00%) |
Aug 06, 2015 | 20.81 | 20.96 | 20.47 | 20.80 | 184,892 | -0.01(-0.07%) |
Aug 05, 2015 | 20.97 | 21.08 | 20.69 | 20.82 | 105,054 | -0.16(-0.78%) |
Aug 04, 2015 | 21.26 | 21.31 | 20.90 | 20.98 | 76,379 | -0.24(-1.13%) |
Aug 03, 2015 | 21.08 | 21.25 | 20.99 | 21.22 | 155,878 | +0.08(+0.39%) |
Jul 31, 2015 | 20.86 | 21.25 | 20.86 | 21.14 | 212,506 | +0.30(+1.44%) |
Jul 30, 2015 | 20.71 | 20.95 | 20.71 | 20.84 | 131,483 | -0.03(-0.16%) |
Jul 29, 2015 | 20.73 | 21.01 | 20.46 | 20.87 | 131,238 | +0.17(+0.82%) |
Jul 28, 2015 | 20.87 | 20.87 | 20.48 | 20.70 | 106,721 | -0.01(-0.03%) |
Jul 27, 2015 | 20.75 | 20.92 | 20.66 | 20.71 | 73,579 | -0.02(-0.10%) |
Jul 24, 2015 | 20.67 | 20.80 | 20.63 | 20.73 | 81,656 | -0.01(-0.07%) |
Jul 23, 2015 | 21.17 | 21.17 | 20.62 | 20.74 | 148,745 | -0.42(-2.00%) |
Jul 22, 2015 | 21.01 | 21.20 | 21.01 | 21.16 | 55,341 | +0.11(+0.52%) |
Jul 21, 2015 | 21.09 | 21.16 | 20.98 | 21.06 | 90,466 | -0.02(-0.10%) |
Jul 20, 2015 | 21.22 | 21.22 | 21.02 | 21.08 | 62,801 | -0.15(-0.71%) |
Jul 17, 2015 | 21.22 | 21.33 | 21.11 | 21.23 | 108,803 | +0.01(+0.03%) |
Jul 16, 2015 | 21.17 | 21.38 | 21.12 | 21.22 | 126,225 | +0.16(+0.74%) |
Jul 15, 2015 | 20.86 | 21.14 | 20.75 | 21.06 | 189,205 | +0.14(+0.65%) |
Jul 14, 2015 | 20.88 | 21.08 | 20.85 | 20.93 | 135,642 | +0.06(+0.29%) |
Jul 13, 2015 | 20.87 | 21.12 | 20.69 | 20.86 | 106,431 | +0.05(+0.26%) |
Jul 10, 2015 | 20.54 | 21.03 | 20.48 | 20.81 | 68,646 | +0.25(+1.19%) |
Jul 09, 2015 | 20.65 | 20.73 | 20.48 | 20.56 | 131,669 | +0.00(+0.00%) |
Jul 08, 2015 | 20.47 | 20.73 | 20.47 | 20.56 | 228,249 | +0.02(+0.10%) |
Jul 07, 2015 | 20.41 | 20.65 | 20.31 | 20.54 | 241,878 | +0.24(+1.18%) |
Jul 06, 2015 | 20.17 | 20.35 | 20.15 | 20.30 | 176,230 | +0.12(+0.57%) |
Jul 02, 2015 | 20.29 | 20.19 | 20.19 | 20.19 | 117,292 | +0.01(+0.03%) |
Jul 01, 2015 | 20.05 | 20.18 | 19.86 | 20.18 | 210,503 | +0.29(+1.44%) |
Jun 30, 2015 | 20.05 | 20.13 | 19.81 | 19.90 | 171,248 | -0.09(-0.44%) |
Jun 29, 2015 | 20.05 | 20.34 | 19.95 | 19.98 | 160,725 | -0.14(-0.71%) |
Jun 26, 2015 | 19.90 | 20.26 | 19.77 | 20.13 | 250,205 | +0.27(+1.36%) |
Jun 25, 2015 | 20.08 | 20.11 | 19.86 | 19.86 | 132,384 | -0.22(-1.10%) |
Jun 24, 2015 | 20.21 | 20.32 | 20.03 | 20.08 | 133,535 | -0.09(-0.47%) |
Jun 23, 2015 | 20.33 | 20.35 | 20.12 | 20.17 | 124,805 | -0.19(-0.96%) |
Jun 22, 2015 | 20.46 | 20.54 | 20.33 | 20.37 | 219,543 | -0.07(-0.36%) |
Jun 19, 2015 | 20.52 | 20.54 | 20.27 | 20.44 | 381,619 | -0.01(-0.07%) |
Jun 18, 2015 | 20.31 | 20.68 | 20.31 | 20.46 | 119,292 | +0.23(+1.16%) |
Jun 17, 2015 | 20.17 | 20.30 | 20.06 | 20.22 | 108,991 | +0.10(+0.50%) |
Jun 16, 2015 | 19.94 | 20.13 | 19.87 | 20.12 | 81,138 | +0.18(+0.91%) |
Jun 15, 2015 | 20.08 | 20.11 | 19.90 | 19.94 | 131,377 | -0.17(-0.87%) |
Jun 12, 2015 | 20.13 | 20.21 | 20.03 | 20.11 | 60,565 | -0.05(-0.23%) |
Jun 11, 2015 | 20.17 | 20.20 | 20.09 | 20.16 | 71,009 | +0.11(+0.54%) |
Jun 10, 2015 | 19.94 | 20.26 | 19.84 | 20.05 | 158,307 | +0.10(+0.50%) |
Jun 09, 2015 | 20.22 | 20.25 | 19.82 | 19.95 | 78,792 | -0.15(-0.77%) |
Jun 08, 2015 | 20.15 | 20.27 | 19.97 | 20.11 | 133,756 | -0.07(-0.33%) |
Jun 05, 2015 | 20.17 | 20.30 | 20.00 | 20.17 | 114,232 | -0.13(-0.63%) |
Jun 04, 2015 | 20.16 | 20.35 | 20.03 | 20.30 | 116,328 | +0.02(+0.10%) |
Jun 03, 2015 | 20.48 | 20.51 | 20.21 | 20.28 | 188,561 | -0.19(-0.92%) |
Jun 02, 2015 | 20.43 | 20.54 | 20.36 | 20.47 | 77,606 | -0.04(-0.20%) |