Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 17.85 | 18.00 | 17.85 | 17.95 | 4,792 | -0.03(-0.19%) |
Aug 28, 2015 | 17.94 | 18.00 | 17.94 | 17.98 | 3,417 | +0.10(+0.57%) |
Aug 27, 2015 | 17.80 | 18.28 | 17.71 | 17.88 | 21,780 | +0.27(+1.54%) |
Aug 26, 2015 | 17.73 | 17.73 | 17.14 | 17.61 | 13,870 | +0.58(+3.39%) |
Aug 25, 2015 | 17.53 | 17.64 | 17.03 | 17.03 | 23,021 | -0.42(-2.39%) |
Aug 24, 2015 | 17.04 | 17.79 | 13.63 | 17.44 | 93,745 | -0.65(-3.62%) |
Aug 21, 2015 | 18.27 | 18.39 | 18.10 | 18.10 | 401,264 | -0.54(-2.92%) |
Aug 20, 2015 | 18.75 | 18.78 | 18.63 | 18.64 | 4,834 | -0.33(-1.76%) |
Aug 19, 2015 | 18.93 | 19.08 | 18.93 | 18.98 | 1,365 | -0.20(-1.03%) |
Aug 18, 2015 | 19.05 | 19.20 | 19.05 | 19.17 | 11,540 | +0.02(+0.11%) |
Aug 17, 2015 | 18.87 | 19.17 | 18.87 | 19.15 | 12,287 | +0.07(+0.37%) |
Aug 14, 2015 | 19.05 | 19.08 | 19.03 | 19.08 | 4,455 | +0.07(+0.34%) |
Aug 13, 2015 | 18.99 | 19.08 | 18.97 | 19.02 | 15,320 | -0.01(-0.05%) |
Aug 12, 2015 | 18.97 | 19.03 | 18.75 | 19.03 | 8,047 | +0.06(+0.31%) |
Aug 11, 2015 | 19.07 | 19.07 | 18.93 | 18.97 | 6,824 | -0.24(-1.25%) |
Aug 10, 2015 | 19.02 | 19.23 | 19.02 | 19.21 | 4,437 | +0.31(+1.63%) |
Aug 07, 2015 | 18.93 | 18.94 | 18.90 | 18.90 | 95,791 | -0.08(-0.45%) |
Aug 06, 2015 | 18.99 | 18.99 | 18.90 | 18.98 | 9,291 | -0.16(-0.84%) |
Aug 05, 2015 | 19.14 | 19.19 | 19.05 | 19.14 | 18,513 | +0.13(+0.67%) |
Aug 04, 2015 | 19.08 | 19.08 | 18.97 | 19.02 | 6,123 | -0.00(-0.00%) |
Aug 03, 2015 | 19.11 | 19.11 | 18.97 | 19.02 | 5,442 | -0.11(-0.58%) |
Jul 31, 2015 | 19.22 | 19.22 | 19.12 | 19.13 | 3,411 | +0.05(+0.25%) |
Jul 30, 2015 | 19.08 | 19.09 | 19.08 | 19.08 | 1,389 | -0.03(-0.16%) |
Jul 29, 2015 | 18.98 | 19.12 | 18.98 | 19.11 | 6,165 | +0.20(+1.03%) |
Jul 28, 2015 | 18.80 | 18.93 | 18.78 | 18.91 | 1,841 | +0.22(+1.18%) |
Jul 27, 2015 | 18.70 | 18.70 | 18.69 | 18.69 | 567 | -0.09(-0.45%) |
Jul 24, 2015 | 18.89 | 18.90 | 18.78 | 18.78 | 7,147 | -0.27(-1.42%) |
Jul 23, 2015 | 19.05 | 19.05 | 19.05 | 19.05 | 264 | +0.02(+0.08%) |
Jul 22, 2015 | 19.06 | 19.06 | 19.03 | 19.03 | 3,226 | -0.01(-0.04%) |
Jul 21, 2015 | 19.25 | 19.25 | 19.04 | 19.04 | 10,179 | -0.10(-0.51%) |
Jul 20, 2015 | 19.15 | 19.15 | 19.13 | 19.14 | 1,714 | -0.01(-0.06%) |
Jul 17, 2015 | 19.17 | 19.17 | 19.10 | 19.15 | 7,717 | -0.02(-0.10%) |
Jul 16, 2015 | 19.18 | 19.19 | 19.15 | 19.17 | 3,204 | +0.10(+0.54%) |
Jul 15, 2015 | 19.08 | 19.13 | 19.06 | 19.07 | 5,698 | -0.08(-0.40%) |
Jul 14, 2015 | 19.13 | 19.17 | 19.11 | 19.14 | 3,558 | +0.13(+0.70%) |
Jul 13, 2015 | 19.00 | 19.03 | 19.00 | 19.01 | 4,190 | +0.14(+0.73%) |
Jul 10, 2015 | 18.83 | 18.87 | 18.78 | 18.87 | 3,902 | +0.15(+0.78%) |
Jul 09, 2015 | 18.74 | 18.75 | 18.73 | 18.73 | 2,711 | +0.13(+0.68%) |
Jul 08, 2015 | 18.72 | 18.72 | 18.58 | 18.60 | 2,052 | -0.23(-1.22%) |
Jul 07, 2015 | 18.63 | 18.83 | 18.53 | 18.83 | 4,654 | +0.12(+0.62%) |
Jul 06, 2015 | 18.85 | 18.85 | 18.69 | 18.71 | 2,513 | -0.13(-0.70%) |
Jul 02, 2015 | 19.06 | 18.85 | 18.85 | 18.85 | 3,177 | -0.06(-0.31%) |
Jul 01, 2015 | 18.86 | 18.95 | 18.85 | 18.91 | 3,552 | +0.22(+1.18%) |
Jun 30, 2015 | 18.67 | 18.72 | 18.63 | 18.69 | 5,957 | +0.10(+0.55%) |
Jun 29, 2015 | 19.03 | 19.03 | 18.58 | 18.58 | 8,061 | -0.41(-2.15%) |
Jun 26, 2015 | 19.03 | 19.05 | 18.98 | 18.99 | 5,089 | -0.00(-0.00%) |
Jun 25, 2015 | 19.09 | 19.09 | 18.99 | 18.99 | 10,375 | -0.09(-0.49%) |
Jun 24, 2015 | 19.11 | 19.22 | 19.08 | 19.08 | 6,841 | -0.25(-1.32%) |
Jun 22, 2015 | 19.29 | 19.34 | 19.34 | 19.34 | 4,354 | +0.11(+0.57%) |
Jun 19, 2015 | 19.27 | 19.27 | 19.21 | 19.23 | 1,651 | -0.09(-0.48%) |
Jun 18, 2015 | 19.26 | 19.36 | 19.25 | 19.32 | 7,070 | +0.13(+0.70%) |
Jun 17, 2015 | 19.15 | 19.20 | 19.12 | 19.19 | 5,701 | +0.04(+0.19%) |
Jun 16, 2015 | 19.11 | 19.16 | 19.10 | 19.15 | 7,761 | +0.23(+1.21%) |
Jun 15, 2015 | 18.92 | 18.92 | 18.92 | 18.92 | 502 | -0.24(-1.24%) |
Jun 12, 2015 | 19.33 | 19.33 | 19.08 | 19.16 | 5,551 | -0.13(-0.66%) |
Jun 11, 2015 | 19.38 | 19.38 | 19.27 | 19.29 | 4,017 | +0.09(+0.49%) |
Jun 10, 2015 | 19.20 | 19.20 | 19.20 | 19.20 | 1,425 | +0.30(+1.57%) |
Jun 09, 2015 | 18.96 | 18.96 | 18.90 | 18.90 | 1,502 | -0.05(-0.28%) |
Jun 08, 2015 | 19.03 | 19.03 | 18.95 | 18.95 | 6,934 | -0.13(-0.70%) |
Jun 05, 2015 | 19.53 | 19.53 | 19.04 | 19.08 | 17,106 | +0.00(+0.00%) |
Jun 04, 2015 | 19.32 | 19.32 | 19.07 | 19.08 | 7,437 | -0.20(-1.01%) |
Jun 03, 2015 | 19.25 | 19.33 | 19.23 | 19.28 | 7,627 | +0.08(+0.40%) |
Jun 02, 2015 | 19.14 | 19.28 | 19.14 | 19.20 | 5,497 | -0.02(-0.09%) |