Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 19.78 | 20.71 | 19.74 | 20.69 | 41,943 | +0.81(+4.07%) |
Aug 28, 2015 | 19.73 | 19.89 | 19.68 | 19.88 | 27,968 | -0.01(-0.05%) |
Aug 27, 2015 | 19.94 | 19.99 | 19.68 | 19.89 | 24,057 | +0.00(+0.00%) |
Aug 26, 2015 | 19.93 | 19.93 | 19.58 | 19.89 | 19,120 | +0.29(+1.46%) |
Aug 25, 2015 | 19.82 | 19.94 | 19.48 | 19.60 | 52,151 | +0.07(+0.34%) |
Aug 24, 2015 | 20.00 | 20.41 | 19.07 | 19.53 | 58,201 | -0.65(-3.21%) |
Aug 21, 2015 | 19.83 | 20.28 | 18.66 | 20.18 | 48,665 | +0.03(+0.14%) |
Aug 20, 2015 | 20.39 | 20.40 | 20.15 | 20.15 | 32,860 | -0.25(-1.21%) |
Aug 19, 2015 | 20.20 | 20.54 | 20.20 | 20.40 | 16,091 | +0.04(+0.19%) |
Aug 18, 2015 | 20.70 | 20.70 | 20.24 | 20.36 | 9,450 | -0.32(-1.57%) |
Aug 17, 2015 | 20.44 | 20.71 | 20.43 | 20.69 | 17,409 | +0.21(+1.02%) |
Aug 14, 2015 | 20.26 | 20.48 | 20.21 | 20.48 | 7,448 | +0.26(+1.27%) |
Aug 13, 2015 | 20.16 | 20.30 | 20.15 | 20.22 | 18,659 | +0.06(+0.28%) |
Aug 12, 2015 | 20.13 | 20.28 | 20.11 | 20.16 | 11,051 | -0.16(-0.80%) |
Aug 11, 2015 | 20.34 | 20.42 | 20.15 | 20.33 | 27,125 | -0.01(-0.05%) |
Aug 10, 2015 | 20.34 | 20.47 | 20.25 | 20.33 | 26,576 | +0.07(+0.33%) |
Aug 07, 2015 | 20.30 | 20.47 | 20.25 | 20.27 | 20,447 | -0.14(-0.70%) |
Aug 06, 2015 | 20.56 | 20.56 | 20.31 | 20.41 | 22,380 | -0.03(-0.14%) |
Aug 05, 2015 | 20.36 | 20.59 | 20.36 | 20.44 | 18,006 | +0.11(+0.56%) |
Aug 04, 2015 | 20.58 | 20.65 | 20.18 | 20.33 | 25,326 | -0.34(-1.66%) |
Aug 03, 2015 | 20.50 | 20.67 | 20.44 | 20.67 | 33,094 | +0.12(+0.60%) |
Jul 31, 2015 | 20.54 | 20.83 | 20.38 | 20.54 | 40,040 | -0.01(-0.05%) |
Jul 30, 2015 | 20.50 | 20.58 | 20.41 | 20.55 | 38,898 | +0.01(+0.05%) |
Jul 29, 2015 | 20.74 | 20.74 | 20.40 | 20.54 | 35,088 | -0.11(-0.55%) |
Jul 28, 2015 | 20.95 | 21.03 | 20.33 | 20.66 | 58,037 | -0.58(-2.74%) |
Jul 27, 2015 | 21.50 | 21.64 | 20.94 | 21.24 | 44,852 | -0.41(-1.89%) |
Jul 24, 2015 | 21.14 | 22.13 | 21.14 | 21.65 | 43,676 | +0.33(+1.56%) |
Jul 23, 2015 | 21.56 | 21.73 | 21.00 | 21.32 | 34,758 | -0.18(-0.84%) |
Jul 22, 2015 | 21.30 | 21.86 | 21.28 | 21.50 | 25,336 | +0.17(+0.80%) |
Jul 21, 2015 | 21.59 | 21.72 | 21.29 | 21.33 | 48,618 | -0.26(-1.19%) |
Jul 20, 2015 | 21.70 | 21.90 | 21.36 | 21.58 | 27,057 | -0.27(-1.22%) |
Jul 17, 2015 | 21.75 | 21.93 | 21.54 | 21.85 | 23,410 | +0.04(+0.17%) |
Jul 16, 2015 | 21.45 | 21.96 | 21.10 | 21.81 | 45,104 | +0.30(+1.42%) |
Jul 15, 2015 | 21.39 | 21.69 | 21.36 | 21.51 | 42,478 | -0.07(-0.31%) |
Jul 14, 2015 | 20.82 | 21.74 | 20.82 | 21.57 | 54,909 | +0.66(+3.14%) |
Jul 13, 2015 | 20.92 | 20.94 | 20.86 | 20.92 | 42,330 | +0.00(+0.00%) |
Jul 10, 2015 | 20.71 | 20.92 | 20.51 | 20.92 | 46,383 | +0.35(+1.71%) |
Jul 09, 2015 | 20.72 | 20.79 | 20.44 | 20.56 | 37,383 | -0.10(-0.51%) |
Jul 08, 2015 | 20.75 | 20.79 | 20.28 | 20.67 | 77,614 | -0.29(-1.36%) |
Jul 07, 2015 | 20.94 | 20.97 | 20.33 | 20.95 | 72,047 | -0.08(-0.36%) |
Jul 06, 2015 | 20.63 | 21.10 | 20.34 | 21.03 | 51,201 | +0.18(+0.87%) |
Jul 02, 2015 | 20.88 | 20.85 | 20.85 | 20.85 | 69,157 | -0.02(-0.09%) |
Jul 01, 2015 | 20.87 | 20.90 | 20.69 | 20.87 | 58,095 | +0.13(+0.64%) |
Jun 30, 2015 | 20.76 | 20.84 | 20.57 | 20.74 | 82,207 | +0.03(+0.14%) |
Jun 29, 2015 | 20.69 | 20.96 | 20.36 | 20.71 | 185,791 | +0.02(+0.09%) |
Jun 26, 2015 | 20.67 | 20.96 | 20.31 | 20.69 | 1,519,843 | +0.01(+0.05%) |
Jun 25, 2015 | 20.74 | 20.95 | 20.54 | 20.68 | 54,810 | -0.24(-1.14%) |
Jun 24, 2015 | 20.96 | 20.96 | 20.69 | 20.92 | 108,746 | -0.03(-0.14%) |
Jun 23, 2015 | 20.95 | 20.96 | 20.70 | 20.94 | 36,304 | +0.02(+0.09%) |
Jun 22, 2015 | 20.65 | 20.99 | 20.64 | 20.93 | 42,183 | -0.05(-0.23%) |
Jun 19, 2015 | 20.52 | 21.30 | 20.52 | 20.97 | 256,994 | +0.32(+1.57%) |
Jun 18, 2015 | 20.64 | 20.76 | 20.48 | 20.65 | 24,176 | -0.12(-0.60%) |
Jun 17, 2015 | 20.76 | 20.77 | 20.43 | 20.77 | 31,254 | +0.04(+0.18%) |
Jun 16, 2015 | 20.60 | 20.92 | 20.60 | 20.74 | 49,805 | +0.00(+0.00%) |
Jun 15, 2015 | 20.50 | 20.74 | 20.33 | 20.74 | 60,429 | +0.00(+0.00%) |
Jun 12, 2015 | 20.67 | 20.82 | 20.57 | 20.74 | 53,302 | +0.00(+0.00%) |
Jun 11, 2015 | 20.50 | 20.76 | 20.43 | 20.74 | 41,211 | +0.24(+1.16%) |
Jun 10, 2015 | 20.54 | 20.65 | 20.34 | 20.50 | 106,119 | -0.14(-0.69%) |
Jun 09, 2015 | 20.67 | 20.81 | 20.57 | 20.64 | 57,712 | -0.12(-0.60%) |
Jun 08, 2015 | 20.74 | 20.81 | 20.57 | 20.76 | 61,711 | +0.02(+0.09%) |
Jun 05, 2015 | 20.91 | 20.97 | 20.74 | 20.74 | 76,519 | -0.16(-0.77%) |
Jun 04, 2015 | 20.88 | 21.63 | 20.73 | 20.91 | 42,740 | +0.03(+0.14%) |
Jun 03, 2015 | 20.74 | 20.96 | 20.68 | 20.88 | 90,265 | +0.14(+0.69%) |
Jun 02, 2015 | 20.79 | 20.89 | 20.65 | 20.74 | 60,657 | +0.09(+0.41%) |