Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 19.00 | 19.19 | 18.76 | 19.19 | 1,182,258 | +0.61(+3.26%) |
Aug 28, 2015 | 18.52 | 18.82 | 18.31 | 18.59 | 555,012 | -0.09(-0.49%) |
Aug 27, 2015 | 18.10 | 18.70 | 18.06 | 18.68 | 448,158 | +0.74(+4.15%) |
Aug 26, 2015 | 18.06 | 18.06 | 17.47 | 17.94 | 488,801 | +0.22(+1.27%) |
Aug 25, 2015 | 18.09 | 18.21 | 17.63 | 17.71 | 841,504 | +0.01(+0.06%) |
Aug 24, 2015 | 17.92 | 18.06 | 17.32 | 17.70 | 1,013,457 | -0.81(-4.36%) |
Aug 21, 2015 | 18.84 | 18.93 | 18.45 | 18.51 | 326,185 | -0.17(-0.93%) |
Aug 20, 2015 | 19.11 | 19.17 | 18.68 | 18.68 | 337,473 | -0.33(-1.73%) |
Aug 19, 2015 | 19.36 | 19.36 | 18.72 | 19.01 | 423,600 | -0.54(-2.74%) |
Aug 18, 2015 | 19.63 | 19.70 | 19.51 | 19.55 | 191,836 | -0.35(-1.77%) |
Aug 17, 2015 | 19.65 | 19.90 | 19.56 | 19.90 | 178,678 | +0.10(+0.49%) |
Aug 14, 2015 | 19.98 | 20.06 | 19.80 | 19.80 | 289,178 | -0.37(-1.83%) |
Aug 13, 2015 | 20.19 | 20.27 | 20.10 | 20.17 | 443,419 | -0.16(-0.79%) |
Aug 12, 2015 | 20.20 | 20.45 | 20.00 | 20.33 | 1,013,443 | -0.10(-0.51%) |
Aug 11, 2015 | 20.48 | 20.50 | 20.24 | 20.43 | 692,301 | -0.10(-0.48%) |
Aug 10, 2015 | 20.19 | 20.68 | 20.17 | 20.53 | 212,148 | +0.27(+1.31%) |
Aug 07, 2015 | 20.34 | 20.49 | 20.24 | 20.27 | 314,674 | +0.10(+0.49%) |
Aug 06, 2015 | 20.13 | 20.31 | 20.03 | 20.17 | 257,612 | -0.07(-0.37%) |
Aug 05, 2015 | 20.17 | 20.25 | 20.08 | 20.24 | 397,382 | +0.43(+2.15%) |
Aug 04, 2015 | 19.87 | 19.94 | 19.68 | 19.82 | 195,875 | -0.02(-0.12%) |
Aug 03, 2015 | 20.12 | 20.17 | 19.84 | 19.84 | 517,440 | -0.34(-1.69%) |
Jul 31, 2015 | 20.33 | 20.34 | 20.09 | 20.18 | 392,646 | +0.24(+1.19%) |
Jul 30, 2015 | 20.23 | 20.29 | 19.82 | 19.94 | 224,967 | -0.03(-0.14%) |
Jul 29, 2015 | 19.73 | 20.16 | 19.66 | 19.97 | 968,541 | -0.05(-0.26%) |
Jul 28, 2015 | 19.73 | 20.07 | 19.66 | 20.03 | 656,600 | +0.39(+2.00%) |
Jul 27, 2015 | 19.80 | 19.81 | 19.49 | 19.63 | 721,908 | -0.16(-0.79%) |
Jul 24, 2015 | 20.15 | 20.17 | 19.79 | 19.79 | 435,050 | -0.39(-1.94%) |
Jul 23, 2015 | 20.08 | 20.18 | 19.95 | 20.18 | 279,365 | +0.20(+0.98%) |
Jul 22, 2015 | 19.86 | 19.98 | 19.81 | 19.98 | 242,114 | -0.16(-0.77%) |
Jul 21, 2015 | 20.11 | 20.25 | 20.08 | 20.14 | 222,729 | +0.12(+0.60%) |
Jul 20, 2015 | 20.03 | 20.06 | 19.91 | 20.02 | 350,486 | +0.05(+0.23%) |
Jul 17, 2015 | 20.00 | 20.04 | 19.85 | 19.97 | 238,355 | -0.03(-0.14%) |
Jul 16, 2015 | 20.29 | 20.31 | 20.00 | 20.00 | 237,043 | +0.01(+0.06%) |
Jul 15, 2015 | 20.18 | 20.33 | 19.99 | 19.99 | 578,424 | -0.17(-0.83%) |
Jul 14, 2015 | 20.05 | 20.16 | 19.99 | 20.16 | 281,533 | +0.11(+0.55%) |
Jul 13, 2015 | 20.19 | 20.19 | 20.00 | 20.05 | 470,860 | -0.27(-1.31%) |
Jul 10, 2015 | 20.43 | 20.49 | 20.14 | 20.31 | 1,517,401 | +0.68(+3.47%) |
Jul 09, 2015 | 19.40 | 19.77 | 19.24 | 19.63 | 752,799 | +0.78(+4.13%) |
Jul 08, 2015 | 19.09 | 19.11 | 18.82 | 18.85 | 2,589,437 | -0.03(-0.15%) |
Jul 07, 2015 | 18.96 | 19.02 | 18.50 | 18.88 | 1,537,219 | -0.43(-2.24%) |
Jul 06, 2015 | 19.58 | 19.62 | 19.24 | 19.32 | 761,009 | -1.07(-5.23%) |
Jul 02, 2015 | 20.47 | 20.38 | 20.38 | 20.38 | 536,771 | +0.07(+0.34%) |
Jul 01, 2015 | 20.71 | 20.71 | 20.31 | 20.31 | 442,937 | -0.20(-0.98%) |
Jun 30, 2015 | 20.89 | 20.94 | 20.43 | 20.52 | 719,297 | -0.17(-0.84%) |
Jun 29, 2015 | 20.92 | 21.15 | 20.69 | 20.69 | 2,931,874 | -0.88(-4.09%) |
Jun 26, 2015 | 21.71 | 21.84 | 21.57 | 21.57 | 377,184 | -0.19(-0.87%) |
Jun 25, 2015 | 21.78 | 21.80 | 21.59 | 21.76 | 517,263 | +0.07(+0.32%) |
Jun 24, 2015 | 21.71 | 21.87 | 21.68 | 21.69 | 627,491 | -0.16(-0.71%) |
Jun 23, 2015 | 21.69 | 21.85 | 21.69 | 21.85 | 4,297,559 | -0.14(-0.66%) |
Jun 22, 2015 | 21.54 | 22.09 | 21.50 | 21.99 | 3,579,503 | +1.06(+5.04%) |
Jun 19, 2015 | 20.88 | 20.99 | 20.83 | 20.94 | 245,097 | +0.16(+0.78%) |
Jun 18, 2015 | 20.71 | 21.36 | 20.65 | 20.77 | 690,879 | +0.31(+1.52%) |
Jun 17, 2015 | 20.68 | 20.69 | 20.27 | 20.46 | 2,465,847 | -0.08(-0.39%) |
Jun 16, 2015 | 20.18 | 20.54 | 20.18 | 20.54 | 768,406 | +0.09(+0.45%) |
Jun 15, 2015 | 20.37 | 20.56 | 20.36 | 20.45 | 345,323 | -0.38(-1.83%) |
Jun 12, 2015 | 20.86 | 20.96 | 20.65 | 20.83 | 749,558 | -0.37(-1.74%) |
Jun 11, 2015 | 21.36 | 21.45 | 21.04 | 21.20 | 1,793,438 | -0.12(-0.54%) |
Jun 10, 2015 | 21.10 | 21.42 | 21.06 | 21.32 | 288,699 | +0.92(+4.49%) |
Jun 09, 2015 | 20.51 | 20.57 | 20.36 | 20.40 | 530,951 | +0.12(+0.57%) |
Jun 08, 2015 | 20.24 | 20.42 | 20.16 | 20.28 | 661,855 | -0.10(-0.51%) |
Jun 05, 2015 | 20.12 | 20.44 | 20.08 | 20.39 | 992,799 | -0.31(-1.48%) |
Jun 04, 2015 | 20.85 | 21.03 | 20.56 | 20.69 | 1,299,128 | -0.29(-1.37%) |
Jun 03, 2015 | 21.07 | 21.22 | 20.95 | 20.98 | 4,020,816 | -0.03(-0.14%) |
Jun 02, 2015 | 20.88 | 21.11 | 20.86 | 21.01 | 346,624 | +0.55(+2.68%) |