Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 15.69 | 15.69 | 15.52 | 15.61 | 100,363 | -0.04(-0.26%) |
Aug 28, 2015 | 15.69 | 15.69 | 15.54 | 15.65 | 57,943 | +0.00(+0.00%) |
Aug 27, 2015 | 15.38 | 15.71 | 15.38 | 15.65 | 138,489 | +0.50(+3.33%) |
Aug 26, 2015 | 15.12 | 15.29 | 14.84 | 15.15 | 64,188 | +0.45(+3.10%) |
Aug 25, 2015 | 15.21 | 15.30 | 14.69 | 14.69 | 488,910 | +0.14(+0.97%) |
Aug 24, 2015 | 14.45 | 14.97 | 13.69 | 14.55 | 635,126 | -0.68(-4.45%) |
Aug 21, 2015 | 15.47 | 15.48 | 15.17 | 15.23 | 145,379 | -0.34(-2.18%) |
Aug 20, 2015 | 15.70 | 15.71 | 15.53 | 15.57 | 75,890 | -0.31(-1.98%) |
Aug 19, 2015 | 15.94 | 15.94 | 15.79 | 15.88 | 63,840 | -0.17(-1.03%) |
Aug 18, 2015 | 16.04 | 16.10 | 16.02 | 16.05 | 60,544 | -0.15(-0.92%) |
Aug 17, 2015 | 16.15 | 16.21 | 16.08 | 16.20 | 16,783 | -0.13(-0.81%) |
Aug 14, 2015 | 16.26 | 16.34 | 16.26 | 16.33 | 84,433 | +0.01(+0.05%) |
Aug 13, 2015 | 16.32 | 16.40 | 16.29 | 16.32 | 32,199 | +0.03(+0.20%) |
Aug 12, 2015 | 16.36 | 16.36 | 16.14 | 16.29 | 174,258 | -0.24(-1.45%) |
Aug 11, 2015 | 16.52 | 16.54 | 16.40 | 16.53 | 320,105 | -0.21(-1.28%) |
Aug 10, 2015 | 16.64 | 16.76 | 16.64 | 16.74 | 29,214 | +0.22(+1.35%) |
Aug 07, 2015 | 16.60 | 16.60 | 16.49 | 16.52 | 13,028 | -0.06(-0.35%) |
Aug 06, 2015 | 16.64 | 16.64 | 16.49 | 16.58 | 158,455 | -0.12(-0.69%) |
Aug 05, 2015 | 16.76 | 16.80 | 16.68 | 16.69 | 82,297 | +0.07(+0.40%) |
Aug 04, 2015 | 16.64 | 16.71 | 16.60 | 16.63 | 128,907 | +0.10(+0.60%) |
Aug 03, 2015 | 16.64 | 16.64 | 16.51 | 16.53 | 252,163 | -0.28(-1.67%) |
Jul 31, 2015 | 16.79 | 16.88 | 16.73 | 16.81 | 230,816 | +0.12(+0.74%) |
Jul 30, 2015 | 16.65 | 16.73 | 16.64 | 16.69 | 72,596 | -0.11(-0.64%) |
Jul 29, 2015 | 16.64 | 16.82 | 16.62 | 16.79 | 139,006 | +0.15(+0.89%) |
Jul 28, 2015 | 16.59 | 16.64 | 16.49 | 16.64 | 60,556 | +0.19(+1.16%) |
Jul 27, 2015 | 16.50 | 16.56 | 16.43 | 16.45 | 70,909 | -0.32(-1.92%) |
Jul 24, 2015 | 16.93 | 16.93 | 16.72 | 16.78 | 22,916 | -0.18(-1.07%) |
Jul 23, 2015 | 17.03 | 17.07 | 16.93 | 16.96 | 32,869 | -0.07(-0.39%) |
Jul 22, 2015 | 17.09 | 17.09 | 17.02 | 17.03 | 69,797 | -0.17(-0.96%) |
Jul 21, 2015 | 17.19 | 17.26 | 17.17 | 17.19 | 25,064 | +0.02(+0.14%) |
Jul 20, 2015 | 17.13 | 17.21 | 17.09 | 17.17 | 1,076,429 | -0.12(-0.72%) |
Jul 17, 2015 | 17.34 | 17.34 | 17.26 | 17.29 | 27,809 | -0.02(-0.14%) |
Jul 16, 2015 | 17.21 | 17.32 | 17.21 | 17.31 | 53,904 | +0.19(+1.11%) |
Jul 15, 2015 | 17.18 | 17.22 | 17.06 | 17.12 | 94,768 | -0.12(-0.67%) |
Jul 14, 2015 | 17.03 | 17.32 | 17.03 | 17.24 | 93,337 | +0.03(+0.19%) |
Jul 13, 2015 | 17.24 | 17.29 | 16.90 | 17.21 | 931,750 | +0.07(+0.39%) |
Jul 10, 2015 | 17.13 | 17.24 | 17.08 | 17.14 | 55,912 | +0.32(+1.92%) |
Jul 09, 2015 | 16.84 | 17.04 | 16.75 | 16.82 | 144,585 | +0.38(+2.31%) |
Jul 08, 2015 | 16.60 | 16.69 | 16.39 | 16.44 | 541,406 | -0.66(-3.87%) |
Jul 07, 2015 | 17.09 | 17.10 | 16.82 | 17.10 | 115,505 | -0.19(-1.10%) |
Jul 06, 2015 | 17.26 | 17.35 | 17.20 | 17.29 | 100,052 | -0.41(-2.34%) |
Jul 02, 2015 | 17.80 | 17.70 | 17.70 | 17.70 | 37,732 | +0.02(+0.14%) |
Jul 01, 2015 | 17.67 | 17.83 | 17.62 | 17.68 | 44,329 | +0.04(+0.23%) |
Jun 30, 2015 | 17.68 | 17.71 | 17.52 | 17.64 | 39,813 | +0.21(+1.23%) |
Jun 29, 2015 | 17.62 | 17.81 | 17.36 | 17.42 | 37,797 | -0.32(-1.82%) |
Jun 26, 2015 | 17.87 | 17.94 | 17.74 | 17.74 | 51,126 | -0.12(-0.69%) |
Jun 25, 2015 | 17.94 | 17.95 | 17.87 | 17.87 | 85,936 | -0.09(-0.51%) |
Jun 24, 2015 | 18.11 | 18.16 | 17.95 | 17.96 | 361,907 | -0.38(-2.07%) |
Jun 23, 2015 | 18.28 | 18.39 | 18.28 | 18.34 | 54,467 | +0.15(+0.82%) |
Jun 22, 2015 | 18.19 | 18.22 | 18.12 | 18.19 | 136,485 | +0.26(+1.43%) |
Jun 19, 2015 | 18.02 | 18.12 | 17.93 | 17.93 | 137,149 | -0.11(-0.60%) |
Jun 18, 2015 | 17.92 | 18.15 | 17.92 | 18.04 | 389,850 | +0.02(+0.09%) |
Jun 17, 2015 | 18.01 | 18.05 | 17.86 | 18.03 | 33,878 | +0.08(+0.46%) |
Jun 16, 2015 | 17.93 | 17.97 | 17.81 | 17.94 | 74,769 | -0.02(-0.14%) |
Jun 15, 2015 | 17.97 | 17.97 | 17.89 | 17.97 | 83,071 | -0.21(-1.18%) |
Jun 12, 2015 | 18.21 | 18.21 | 18.07 | 18.18 | 95,755 | +0.01(+0.05%) |
Jun 11, 2015 | 18.25 | 18.25 | 18.13 | 18.17 | 340,915 | +0.01(+0.05%) |
Jun 10, 2015 | 18.08 | 18.26 | 18.08 | 18.17 | 147,105 | +0.13(+0.73%) |
Jun 09, 2015 | 18.02 | 18.08 | 18.02 | 18.03 | 131,454 | -0.06(-0.32%) |
Jun 08, 2015 | 18.22 | 18.22 | 18.09 | 18.09 | 141,319 | -0.06(-0.32%) |
Jun 05, 2015 | 18.30 | 18.30 | 18.12 | 18.15 | 574,606 | -0.08(-0.45%) |
Jun 04, 2015 | 18.37 | 18.40 | 18.22 | 18.23 | 207,069 | -0.21(-1.12%) |
Jun 03, 2015 | 18.56 | 18.56 | 18.41 | 18.44 | 216,609 | -0.14(-0.76%) |
Jun 02, 2015 | 18.52 | 18.64 | 18.45 | 18.58 | 1,439,099 | -0.07(-0.36%) |