Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 20.80 | 20.99 | 20.47 | 20.59 | 358,937 | -0.19(-0.91%) |
Aug 28, 2015 | 20.65 | 20.94 | 20.14 | 20.78 | 578,758 | +0.11(+0.53%) |
Aug 27, 2015 | 20.73 | 21.27 | 20.42 | 20.67 | 503,379 | +0.28(+1.37%) |
Aug 26, 2015 | 20.60 | 21.07 | 20.06 | 20.39 | 349,184 | +0.19(+0.94%) |
Aug 25, 2015 | 21.30 | 21.48 | 20.17 | 20.20 | 464,981 | +0.03(+0.15%) |
Aug 24, 2015 | 18.00 | 20.56 | 16.73 | 20.17 | 838,386 | +0.19(+0.95%) |
Aug 21, 2015 | 20.97 | 21.16 | 19.87 | 19.98 | 789,759 | +0.73(+3.79%) |
Aug 20, 2015 | 19.81 | 20.47 | 19.14 | 19.25 | 649,076 | -0.80(-3.99%) |
Aug 19, 2015 | 20.03 | 20.34 | 19.46 | 20.05 | 603,188 | -0.08(-0.40%) |
Aug 18, 2015 | 20.08 | 20.39 | 19.92 | 20.13 | 329,547 | +0.05(+0.25%) |
Aug 17, 2015 | 20.57 | 20.57 | 19.86 | 20.08 | 436,730 | -0.42(-2.05%) |
Aug 14, 2015 | 20.26 | 20.70 | 20.02 | 20.50 | 275,591 | +0.31(+1.54%) |
Aug 13, 2015 | 19.87 | 20.40 | 19.82 | 20.19 | 338,471 | +0.47(+2.38%) |
Aug 12, 2015 | 20.35 | 20.54 | 19.63 | 19.72 | 440,426 | -0.70(-3.43%) |
Aug 11, 2015 | 20.20 | 20.71 | 20.18 | 20.42 | 456,266 | +0.21(+1.04%) |
Aug 10, 2015 | 19.65 | 20.37 | 19.65 | 20.21 | 278,636 | +0.56(+2.85%) |
Aug 07, 2015 | 20.03 | 20.15 | 19.33 | 19.65 | 168,030 | -0.40(-2.00%) |
Aug 06, 2015 | 20.13 | 20.29 | 19.76 | 20.05 | 238,805 | +0.01(+0.05%) |
Aug 05, 2015 | 20.67 | 20.89 | 19.95 | 20.04 | 383,898 | -0.39(-1.91%) |
Aug 04, 2015 | 20.31 | 20.50 | 19.66 | 20.43 | 308,082 | +0.25(+1.24%) |
Aug 03, 2015 | 19.42 | 20.37 | 19.40 | 20.18 | 337,874 | +0.76(+3.91%) |
Jul 31, 2015 | 19.59 | 19.95 | 19.04 | 19.42 | 233,296 | -0.10(-0.51%) |
Jul 30, 2015 | 19.10 | 19.61 | 18.75 | 19.52 | 163,523 | +0.41(+2.15%) |
Jul 29, 2015 | 19.01 | 19.46 | 18.89 | 19.11 | 160,171 | +0.09(+0.47%) |
Jul 28, 2015 | 18.87 | 19.26 | 18.74 | 19.02 | 162,485 | +0.13(+0.69%) |
Jul 27, 2015 | 18.86 | 19.15 | 18.01 | 18.89 | 306,630 | +0.02(+0.11%) |
Jul 24, 2015 | 19.39 | 19.67 | 18.72 | 18.87 | 241,524 | -0.47(-2.43%) |
Jul 23, 2015 | 20.00 | 20.24 | 19.27 | 19.34 | 282,514 | -0.48(-2.42%) |
Jul 22, 2015 | 19.30 | 20.20 | 19.30 | 19.82 | 529,480 | +0.60(+3.12%) |
Jul 21, 2015 | 18.81 | 19.22 | 18.46 | 19.22 | 249,170 | +0.48(+2.56%) |
Jul 20, 2015 | 18.54 | 19.35 | 18.32 | 18.74 | 323,709 | +0.20(+1.08%) |
Jul 17, 2015 | 18.72 | 18.77 | 18.42 | 18.54 | 158,153 | -0.11(-0.59%) |
Jul 16, 2015 | 18.62 | 18.76 | 18.59 | 18.65 | 91,341 | +0.17(+0.92%) |
Jul 15, 2015 | 18.80 | 18.85 | 18.41 | 18.48 | 75,503 | -0.24(-1.28%) |
Jul 14, 2015 | 18.35 | 18.83 | 18.35 | 18.72 | 168,605 | +0.23(+1.24%) |
Jul 13, 2015 | 18.80 | 18.85 | 18.40 | 18.49 | 142,658 | -0.11(-0.59%) |
Jul 10, 2015 | 18.80 | 18.88 | 18.48 | 18.60 | 184,843 | +0.17(+0.92%) |
Jul 09, 2015 | 19.05 | 19.20 | 18.40 | 18.43 | 161,715 | -0.32(-1.71%) |
Jul 08, 2015 | 18.28 | 19.23 | 18.13 | 18.75 | 500,897 | +0.28(+1.52%) |
Jul 07, 2015 | 18.47 | 18.51 | 17.96 | 18.47 | 110,659 | -0.06(-0.32%) |
Jul 06, 2015 | 18.01 | 18.59 | 17.60 | 18.53 | 226,884 | +0.06(+0.32%) |
Jul 02, 2015 | 18.68 | 18.47 | 18.47 | 18.47 | 112,400 | -0.21(-1.12%) |
Jul 01, 2015 | 18.50 | 18.86 | 18.34 | 18.68 | 180,073 | +0.40(+2.19%) |
Jun 30, 2015 | 18.11 | 18.50 | 17.87 | 18.28 | 231,290 | +0.22(+1.22%) |
Jun 29, 2015 | 18.26 | 18.59 | 17.97 | 18.06 | 211,329 | -0.58(-3.11%) |
Jun 26, 2015 | 18.74 | 19.02 | 18.37 | 18.64 | 213,817 | -0.16(-0.85%) |
Jun 25, 2015 | 19.00 | 19.02 | 18.16 | 18.80 | 261,843 | -0.32(-1.67%) |
Jun 24, 2015 | 19.37 | 19.40 | 19.03 | 19.12 | 160,507 | -0.13(-0.68%) |
Jun 23, 2015 | 19.41 | 19.70 | 19.18 | 19.25 | 342,957 | -0.16(-0.82%) |
Jun 22, 2015 | 18.69 | 19.61 | 18.69 | 19.41 | 407,017 | +0.90(+4.86%) |
Jun 19, 2015 | 18.59 | 18.76 | 18.46 | 18.51 | 351,502 | -0.25(-1.33%) |
Jun 18, 2015 | 18.71 | 18.97 | 18.62 | 18.76 | 213,250 | +0.11(+0.59%) |
Jun 17, 2015 | 18.95 | 18.98 | 18.50 | 18.65 | 329,958 | -0.13(-0.69%) |
Jun 16, 2015 | 18.61 | 18.82 | 18.40 | 18.78 | 379,851 | +0.26(+1.40%) |
Jun 15, 2015 | 18.06 | 18.60 | 17.70 | 18.52 | 434,464 | +0.27(+1.48%) |
Jun 12, 2015 | 17.82 | 18.34 | 17.58 | 18.25 | 296,938 | +0.33(+1.84%) |
Jun 11, 2015 | 17.05 | 17.95 | 17.05 | 17.92 | 365,091 | +0.87(+5.10%) |
Jun 10, 2015 | 17.40 | 17.40 | 16.75 | 17.05 | 299,306 | -0.01(-0.06%) |
Jun 09, 2015 | 16.37 | 17.44 | 16.16 | 17.06 | 456,351 | +0.84(+5.18%) |
Jun 08, 2015 | 16.50 | 16.70 | 16.01 | 16.22 | 315,238 | +0.15(+0.93%) |
Jun 05, 2015 | 15.60 | 16.15 | 15.37 | 16.07 | 117,044 | +0.47(+3.01%) |
Jun 04, 2015 | 16.37 | 16.37 | 15.46 | 15.60 | 211,541 | -0.80(-4.88%) |
Jun 03, 2015 | 16.35 | 16.56 | 16.07 | 16.40 | 308,128 | +0.16(+0.99%) |
Jun 02, 2015 | 15.91 | 16.28 | 15.52 | 16.24 | 263,206 | +0.33(+2.07%) |