Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 17.12 | 17.45 | 17.12 | 17.31 | 138,987 | +0.06(+0.36%) |
Aug 28, 2015 | 17.31 | 17.36 | 17.16 | 17.25 | 104,755 | -0.15(-0.86%) |
Aug 27, 2015 | 17.74 | 17.84 | 17.25 | 17.40 | 116,410 | -0.22(-1.25%) |
Aug 26, 2015 | 17.48 | 17.74 | 17.26 | 17.62 | 147,598 | +0.52(+3.03%) |
Aug 25, 2015 | 17.90 | 17.90 | 17.06 | 17.10 | 162,585 | -0.34(-1.94%) |
Aug 24, 2015 | 17.90 | 18.10 | 17.25 | 17.44 | 308,991 | -1.26(-6.76%) |
Aug 21, 2015 | 18.94 | 19.16 | 18.70 | 18.70 | 289,873 | -0.62(-3.21%) |
Aug 20, 2015 | 19.31 | 19.69 | 19.28 | 19.32 | 101,785 | -0.24(-1.20%) |
Aug 19, 2015 | 19.61 | 19.78 | 19.53 | 19.56 | 93,766 | -0.22(-1.11%) |
Aug 18, 2015 | 19.82 | 19.92 | 19.67 | 19.78 | 142,037 | -0.05(-0.24%) |
Aug 17, 2015 | 19.97 | 19.97 | 19.71 | 19.82 | 191,619 | -0.25(-1.25%) |
Aug 14, 2015 | 19.82 | 20.08 | 19.75 | 20.07 | 60,708 | +0.22(+1.11%) |
Aug 13, 2015 | 19.75 | 19.95 | 19.67 | 19.86 | 73,633 | +0.01(+0.04%) |
Aug 12, 2015 | 20.04 | 20.04 | 19.61 | 19.85 | 94,882 | -0.37(-1.83%) |
Aug 11, 2015 | 19.82 | 20.31 | 19.82 | 20.22 | 119,050 | +0.27(+1.38%) |
Aug 10, 2015 | 19.70 | 19.96 | 19.58 | 19.94 | 141,045 | +0.29(+1.48%) |
Aug 07, 2015 | 19.42 | 19.67 | 19.35 | 19.65 | 86,543 | +0.09(+0.44%) |
Aug 06, 2015 | 20.25 | 20.25 | 19.56 | 19.56 | 136,908 | -0.61(-3.03%) |
Aug 05, 2015 | 20.56 | 20.67 | 19.89 | 20.18 | 171,787 | -0.34(-1.68%) |
Aug 04, 2015 | 19.05 | 20.68 | 18.74 | 20.52 | 368,805 | +1.49(+7.82%) |
Aug 03, 2015 | 18.85 | 19.13 | 18.54 | 19.03 | 90,283 | +0.23(+1.25%) |
Jul 31, 2015 | 18.90 | 18.99 | 18.63 | 18.80 | 159,097 | -0.04(-0.21%) |
Jul 30, 2015 | 18.37 | 19.10 | 18.35 | 18.84 | 328,519 | +1.45(+8.33%) |
Jul 29, 2015 | 17.30 | 17.60 | 17.26 | 17.39 | 118,760 | +0.02(+0.14%) |
Jul 28, 2015 | 17.59 | 17.59 | 17.25 | 17.36 | 125,584 | -0.15(-0.85%) |
Jul 27, 2015 | 17.58 | 17.68 | 17.46 | 17.51 | 77,530 | -0.14(-0.80%) |
Jul 24, 2015 | 17.83 | 17.91 | 17.59 | 17.65 | 109,461 | -0.23(-1.27%) |
Jul 23, 2015 | 18.22 | 18.52 | 17.80 | 17.88 | 114,261 | -0.41(-2.23%) |
Jul 22, 2015 | 18.34 | 18.51 | 18.23 | 18.29 | 69,184 | -0.12(-0.64%) |
Jul 21, 2015 | 18.18 | 18.47 | 18.04 | 18.41 | 126,350 | +0.17(+0.95%) |
Jul 20, 2015 | 18.44 | 18.54 | 18.18 | 18.23 | 89,102 | -0.13(-0.68%) |
Jul 17, 2015 | 18.40 | 18.49 | 18.19 | 18.36 | 75,674 | -0.02(-0.08%) |
Jul 16, 2015 | 18.44 | 18.62 | 18.26 | 18.37 | 79,137 | +0.00(+0.00%) |
Jul 15, 2015 | 18.37 | 18.48 | 18.26 | 18.37 | 106,751 | -0.02(-0.09%) |
Jul 14, 2015 | 18.23 | 18.50 | 18.11 | 18.39 | 226,312 | +0.16(+0.86%) |
Jul 13, 2015 | 18.18 | 18.30 | 18.02 | 18.23 | 133,292 | +0.16(+0.87%) |
Jul 10, 2015 | 17.80 | 18.09 | 17.70 | 18.08 | 90,215 | +0.47(+2.67%) |
Jul 09, 2015 | 17.84 | 17.97 | 17.58 | 17.61 | 184,977 | -0.09(-0.49%) |
Jul 08, 2015 | 17.51 | 17.76 | 17.45 | 17.69 | 250,201 | +0.07(+0.40%) |
Jul 07, 2015 | 17.82 | 17.83 | 17.35 | 17.62 | 147,896 | -0.18(-1.01%) |
Jul 06, 2015 | 17.62 | 17.92 | 17.61 | 17.80 | 98,356 | -0.07(-0.39%) |
Jul 02, 2015 | 18.19 | 17.87 | 17.87 | 17.87 | 137,763 | -0.25(-1.38%) |
Jul 01, 2015 | 18.16 | 18.29 | 17.95 | 18.12 | 155,912 | +0.28(+1.58%) |
Jun 30, 2015 | 17.79 | 17.99 | 17.63 | 17.84 | 170,030 | +0.25(+1.42%) |
Jun 29, 2015 | 18.12 | 18.22 | 17.57 | 17.59 | 202,172 | -0.61(-3.36%) |
Jun 26, 2015 | 18.12 | 18.37 | 18.02 | 18.20 | 442,125 | +0.16(+0.91%) |
Jun 25, 2015 | 18.01 | 18.08 | 17.73 | 18.04 | 196,296 | +0.03(+0.17%) |
Jun 24, 2015 | 17.96 | 18.22 | 17.90 | 18.01 | 141,678 | +0.03(+0.17%) |
Jun 23, 2015 | 17.96 | 18.00 | 17.61 | 17.98 | 153,555 | -0.01(-0.04%) |
Jun 22, 2015 | 17.87 | 17.99 | 17.67 | 17.98 | 85,395 | +0.20(+1.15%) |
Jun 19, 2015 | 17.97 | 17.97 | 17.72 | 17.78 | 192,845 | -0.10(-0.57%) |
Jun 18, 2015 | 17.78 | 18.01 | 17.78 | 17.88 | 106,287 | +0.13(+0.75%) |
Jun 17, 2015 | 17.94 | 18.10 | 17.72 | 17.75 | 78,040 | -0.08(-0.44%) |
Jun 16, 2015 | 17.65 | 18.05 | 17.58 | 17.83 | 95,544 | +0.13(+0.71%) |
Jun 15, 2015 | 17.71 | 17.83 | 17.45 | 17.70 | 98,693 | -0.11(-0.62%) |
Jun 12, 2015 | 17.88 | 17.91 | 17.74 | 17.81 | 87,958 | -0.07(-0.39%) |
Jun 11, 2015 | 17.81 | 17.97 | 17.73 | 17.88 | 83,446 | +0.09(+0.48%) |
Jun 10, 2015 | 17.69 | 17.99 | 17.69 | 17.79 | 118,230 | +0.21(+1.20%) |
Jun 09, 2015 | 17.68 | 17.83 | 17.51 | 17.58 | 83,400 | -0.15(-0.84%) |
Jun 08, 2015 | 17.78 | 17.98 | 17.71 | 17.73 | 101,761 | -0.12(-0.66%) |
Jun 05, 2015 | 17.84 | 18.01 | 17.66 | 17.85 | 144,151 | -0.09(-0.48%) |
Jun 04, 2015 | 18.36 | 18.36 | 17.90 | 17.94 | 160,052 | -0.26(-1.42%) |
Jun 03, 2015 | 17.74 | 18.19 | 17.74 | 18.19 | 185,880 | +0.49(+2.79%) |
Jun 02, 2015 | 17.54 | 17.91 | 17.54 | 17.70 | 91,035 | +0.14(+0.80%) |