Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 19.88 | 20.72 | 19.88 | 20.54 | 132,628 | +0.60(+3.02%) |
Aug 28, 2015 | 19.71 | 20.00 | 19.60 | 19.94 | 65,956 | +0.14(+0.71%) |
Aug 27, 2015 | 19.78 | 19.85 | 19.61 | 19.79 | 79,862 | +0.13(+0.68%) |
Aug 26, 2015 | 19.78 | 19.87 | 19.29 | 19.66 | 125,852 | +0.23(+1.19%) |
Aug 25, 2015 | 19.99 | 19.99 | 19.21 | 19.43 | 81,183 | -0.04(-0.23%) |
Aug 24, 2015 | 18.90 | 19.76 | 18.74 | 19.47 | 126,448 | -0.11(-0.57%) |
Aug 21, 2015 | 19.40 | 19.83 | 19.07 | 19.59 | 101,320 | -0.07(-0.34%) |
Aug 20, 2015 | 19.79 | 19.95 | 19.62 | 19.65 | 42,089 | -0.19(-0.97%) |
Aug 19, 2015 | 19.77 | 20.14 | 19.72 | 19.85 | 32,319 | -0.17(-0.86%) |
Aug 18, 2015 | 20.12 | 20.20 | 18.53 | 20.02 | 26,590 | -0.22(-1.07%) |
Aug 17, 2015 | 19.88 | 20.38 | 19.85 | 20.23 | 51,695 | +0.32(+1.61%) |
Aug 14, 2015 | 20.24 | 20.41 | 19.73 | 19.91 | 97,852 | -0.44(-2.16%) |
Aug 13, 2015 | 20.52 | 20.67 | 20.24 | 20.35 | 58,070 | -0.10(-0.47%) |
Aug 12, 2015 | 20.52 | 20.59 | 20.31 | 20.45 | 134,321 | -0.12(-0.58%) |
Aug 11, 2015 | 20.70 | 20.70 | 20.51 | 20.57 | 98,687 | -0.09(-0.43%) |
Aug 10, 2015 | 20.81 | 20.83 | 20.61 | 20.66 | 115,069 | +0.01(+0.04%) |
Aug 07, 2015 | 20.56 | 20.83 | 20.47 | 20.65 | 220,760 | +0.01(+0.07%) |
Aug 06, 2015 | 20.80 | 21.08 | 20.49 | 20.64 | 250,247 | -0.05(-0.25%) |
Aug 05, 2015 | 20.82 | 20.94 | 20.55 | 20.69 | 148,325 | +0.11(+0.54%) |
Aug 04, 2015 | 20.50 | 20.70 | 20.42 | 20.58 | 47,600 | +0.11(+0.55%) |
Aug 03, 2015 | 20.38 | 20.72 | 20.30 | 20.46 | 156,711 | +0.04(+0.18%) |
Jul 31, 2015 | 20.25 | 20.76 | 20.25 | 20.43 | 131,784 | +0.25(+1.22%) |
Jul 30, 2015 | 20.29 | 20.49 | 20.02 | 20.18 | 62,325 | -0.08(-0.40%) |
Jul 29, 2015 | 19.98 | 20.45 | 19.68 | 20.26 | 61,307 | +0.33(+1.64%) |
Jul 28, 2015 | 20.15 | 20.15 | 19.72 | 19.94 | 66,255 | -0.06(-0.30%) |
Jul 27, 2015 | 20.06 | 20.66 | 19.96 | 20.00 | 77,155 | -0.10(-0.48%) |
Jul 24, 2015 | 20.27 | 20.32 | 20.03 | 20.09 | 70,125 | -0.24(-1.17%) |
Jul 23, 2015 | 20.41 | 20.93 | 20.16 | 20.33 | 86,805 | -0.04(-0.18%) |
Jul 22, 2015 | 20.38 | 20.52 | 20.29 | 20.37 | 132,717 | -0.05(-0.26%) |
Jul 21, 2015 | 20.48 | 20.64 | 20.31 | 20.42 | 108,211 | -0.01(-0.07%) |
Jul 20, 2015 | 20.09 | 20.59 | 20.00 | 20.43 | 364,255 | +0.37(+1.85%) |
Jul 17, 2015 | 19.94 | 20.26 | 19.82 | 20.06 | 363,364 | +0.13(+0.67%) |
Jul 16, 2015 | 19.65 | 20.13 | 19.31 | 19.93 | 7,197,038 | +0.42(+2.17%) |
Jul 15, 2015 | 19.68 | 20.52 | 19.47 | 19.50 | 138,727 | +0.01(+0.04%) |
Jul 14, 2015 | 19.38 | 19.64 | 19.24 | 19.50 | 97,170 | +0.06(+0.31%) |
Jul 13, 2015 | 19.13 | 19.56 | 19.05 | 19.44 | 146,242 | +0.45(+2.35%) |
Jul 10, 2015 | 18.67 | 19.24 | 18.33 | 18.99 | 77,686 | +0.04(+0.24%) |
Jul 09, 2015 | 19.28 | 19.30 | 18.73 | 18.95 | 50,941 | -0.19(-0.97%) |
Jul 08, 2015 | 19.50 | 19.50 | 18.81 | 19.13 | 85,739 | -0.44(-2.24%) |
Jul 07, 2015 | 19.43 | 19.65 | 19.16 | 19.57 | 78,502 | +0.09(+0.46%) |
Jul 06, 2015 | 19.24 | 19.57 | 19.03 | 19.48 | 28,447 | +0.24(+1.24%) |
Jul 02, 2015 | 19.47 | 19.24 | 19.24 | 19.24 | 47,435 | -0.16(-0.81%) |
Jul 01, 2015 | 19.31 | 19.77 | 19.31 | 19.40 | 95,251 | +0.15(+0.77%) |
Jun 30, 2015 | 19.05 | 19.41 | 19.02 | 19.25 | 36,875 | +0.28(+1.45%) |
Jun 29, 2015 | 18.84 | 19.09 | 18.68 | 18.98 | 49,600 | +0.05(+0.28%) |
Jun 26, 2015 | 18.64 | 18.98 | 18.60 | 18.92 | 289,487 | +0.31(+1.68%) |
Jun 25, 2015 | 18.78 | 18.81 | 18.60 | 18.61 | 68,786 | -0.10(-0.52%) |
Jun 24, 2015 | 18.78 | 18.86 | 18.54 | 18.71 | 50,011 | -0.04(-0.20%) |
Jun 23, 2015 | 18.57 | 18.81 | 18.34 | 18.75 | 18,939 | +0.25(+1.37%) |
Jun 22, 2015 | 18.57 | 18.60 | 18.29 | 18.49 | 37,319 | -0.03(-0.16%) |
Jun 19, 2015 | 18.25 | 18.59 | 18.05 | 18.52 | 140,083 | +0.34(+1.88%) |
Jun 18, 2015 | 17.94 | 18.47 | 17.94 | 18.18 | 271,997 | +0.21(+1.16%) |
Jun 17, 2015 | 17.88 | 18.04 | 17.81 | 17.97 | 181,934 | +0.11(+0.62%) |
Jun 16, 2015 | 17.85 | 17.98 | 17.79 | 17.86 | 41,181 | +0.01(+0.08%) |
Jun 15, 2015 | 17.79 | 17.93 | 17.75 | 17.85 | 55,558 | -0.04(-0.25%) |
Jun 12, 2015 | 17.92 | 18.05 | 17.79 | 17.89 | 87,609 | -0.02(-0.13%) |
Jun 11, 2015 | 17.64 | 17.92 | 17.60 | 17.91 | 111,001 | +0.16(+0.92%) |
Jun 10, 2015 | 17.50 | 17.82 | 17.46 | 17.75 | 168,243 | +0.31(+1.79%) |
Jun 09, 2015 | 17.64 | 17.64 | 17.23 | 17.44 | 63,422 | -0.25(-1.39%) |
Jun 08, 2015 | 17.20 | 17.76 | 17.18 | 17.68 | 88,475 | +0.40(+2.33%) |
Jun 05, 2015 | 16.91 | 17.28 | 16.60 | 17.28 | 48,134 | +0.43(+2.56%) |
Jun 04, 2015 | 16.83 | 16.89 | 16.30 | 16.85 | 93,756 | -0.03(-0.18%) |
Jun 03, 2015 | 17.25 | 17.25 | 16.75 | 16.88 | 122,631 | -0.32(-1.86%) |
Jun 02, 2015 | 17.55 | 17.61 | 17.17 | 17.20 | 59,427 | -0.42(-2.37%) |