Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 16.57 | 16.73 | 16.34 | 16.45 | 378,565 | -0.17(-1.02%) |
Aug 28, 2015 | 16.34 | 16.65 | 16.24 | 16.62 | 297,570 | +0.31(+1.89%) |
Aug 27, 2015 | 16.10 | 16.48 | 16.04 | 16.32 | 419,757 | +0.35(+2.21%) |
Aug 26, 2015 | 15.67 | 16.04 | 15.67 | 15.96 | 603,820 | +0.36(+2.31%) |
Aug 25, 2015 | 15.57 | 15.82 | 15.28 | 15.60 | 424,822 | +0.37(+2.41%) |
Aug 24, 2015 | 14.71 | 15.79 | 14.63 | 15.24 | 797,460 | +0.14(+0.92%) |
Aug 21, 2015 | 15.25 | 15.38 | 15.06 | 15.10 | 373,808 | -0.16(-1.06%) |
Aug 20, 2015 | 15.10 | 15.38 | 15.02 | 15.26 | 248,769 | +0.10(+0.68%) |
Aug 19, 2015 | 15.31 | 15.37 | 14.99 | 15.16 | 202,925 | -0.01(-0.05%) |
Aug 18, 2015 | 15.15 | 15.35 | 15.15 | 15.16 | 92,459 | +0.01(+0.10%) |
Aug 17, 2015 | 15.13 | 15.40 | 15.10 | 15.15 | 303,067 | -0.05(-0.34%) |
Aug 14, 2015 | 15.13 | 15.30 | 15.06 | 15.20 | 158,530 | +0.04(+0.24%) |
Aug 13, 2015 | 15.33 | 15.37 | 15.09 | 15.16 | 169,812 | -0.15(-0.96%) |
Aug 12, 2015 | 15.21 | 15.39 | 15.14 | 15.31 | 195,625 | +0.05(+0.34%) |
Aug 11, 2015 | 15.18 | 15.35 | 15.14 | 15.26 | 125,829 | +0.06(+0.39%) |
Aug 10, 2015 | 15.13 | 15.24 | 14.94 | 15.20 | 212,121 | +0.12(+0.78%) |
Aug 07, 2015 | 15.05 | 15.28 | 15.02 | 15.08 | 283,491 | -0.01(-0.10%) |
Aug 06, 2015 | 15.11 | 15.26 | 14.87 | 15.10 | 317,830 | -0.04(-0.24%) |
Aug 05, 2015 | 15.18 | 15.32 | 14.87 | 15.13 | 257,248 | +0.01(+0.10%) |
Aug 04, 2015 | 15.51 | 15.53 | 15.05 | 15.12 | 273,168 | -0.38(-2.46%) |
Aug 03, 2015 | 15.33 | 15.56 | 15.31 | 15.50 | 260,750 | +0.18(+1.20%) |
Jul 31, 2015 | 15.23 | 15.59 | 15.23 | 15.32 | 246,952 | +0.10(+0.68%) |
Jul 30, 2015 | 15.52 | 15.60 | 15.21 | 15.21 | 244,600 | -0.28(-1.80%) |
Jul 29, 2015 | 15.13 | 15.51 | 15.02 | 15.49 | 268,135 | +0.38(+2.53%) |
Jul 28, 2015 | 14.82 | 15.13 | 14.75 | 15.11 | 321,322 | +0.39(+2.64%) |
Jul 27, 2015 | 14.66 | 14.88 | 14.65 | 14.72 | 300,632 | +0.04(+0.25%) |
Jul 24, 2015 | 14.79 | 14.94 | 14.41 | 14.69 | 572,184 | -0.13(-0.89%) |
Jul 23, 2015 | 15.02 | 15.13 | 14.77 | 14.82 | 441,065 | -0.18(-1.18%) |
Jul 22, 2015 | 15.49 | 15.57 | 14.92 | 14.99 | 590,167 | -0.57(-3.63%) |
Jul 21, 2015 | 15.71 | 15.85 | 15.31 | 15.56 | 644,165 | -0.33(-2.08%) |
Jul 20, 2015 | 16.34 | 16.37 | 15.81 | 15.89 | 372,296 | -0.46(-2.78%) |
Jul 17, 2015 | 16.34 | 16.42 | 16.27 | 16.34 | 216,216 | +0.01(+0.09%) |
Jul 16, 2015 | 16.44 | 16.49 | 16.33 | 16.33 | 420,848 | -0.04(-0.22%) |
Jul 15, 2015 | 16.43 | 16.59 | 16.37 | 16.37 | 231,623 | -0.01(-0.09%) |
Jul 14, 2015 | 16.44 | 16.59 | 16.38 | 16.38 | 240,024 | -0.14(-0.84%) |
Jul 13, 2015 | 16.61 | 16.77 | 16.43 | 16.52 | 195,410 | -0.04(-0.22%) |
Jul 10, 2015 | 16.57 | 16.77 | 16.52 | 16.56 | 225,068 | +0.07(+0.40%) |
Jul 09, 2015 | 16.70 | 16.79 | 16.48 | 16.49 | 192,278 | -0.11(-0.66%) |
Jul 08, 2015 | 16.63 | 16.86 | 16.55 | 16.60 | 173,877 | -0.17(-1.01%) |
Jul 07, 2015 | 16.84 | 16.93 | 16.54 | 16.77 | 268,460 | -0.07(-0.39%) |
Jul 06, 2015 | 16.58 | 16.88 | 16.53 | 16.84 | 167,381 | +0.21(+1.24%) |
Jul 02, 2015 | 16.40 | 16.63 | 16.63 | 16.63 | 296,757 | +0.21(+1.30%) |
Jul 01, 2015 | 16.61 | 16.79 | 16.33 | 16.42 | 359,321 | -0.12(-0.75%) |
Jun 30, 2015 | 16.66 | 16.84 | 16.53 | 16.54 | 288,760 | -0.01(-0.09%) |
Jun 29, 2015 | 16.92 | 17.05 | 16.56 | 16.56 | 415,500 | -0.45(-2.63%) |
Jun 26, 2015 | 17.12 | 17.16 | 16.99 | 17.01 | 221,395 | -0.07(-0.43%) |
Jun 25, 2015 | 17.04 | 17.25 | 16.94 | 17.08 | 440,052 | +0.10(+0.61%) |
Jun 24, 2015 | 16.99 | 17.06 | 16.90 | 16.98 | 225,358 | -0.07(-0.39%) |
Jun 23, 2015 | 17.02 | 17.07 | 16.97 | 17.04 | 385,162 | +0.07(+0.39%) |
Jun 22, 2015 | 16.84 | 17.06 | 16.79 | 16.98 | 331,780 | +0.10(+0.61%) |
Jun 19, 2015 | 16.88 | 17.05 | 16.80 | 16.87 | 1,631,001 | -0.06(-0.35%) |
Jun 18, 2015 | 16.93 | 17.10 | 16.92 | 16.93 | 575,062 | -0.01(-0.09%) |
Jun 17, 2015 | 16.95 | 17.04 | 16.85 | 16.95 | 519,159 | -0.01(-0.09%) |
Jun 16, 2015 | 16.97 | 17.06 | 16.90 | 16.96 | 768,742 | -0.04(-0.22%) |
Jun 15, 2015 | 17.04 | 17.07 | 16.92 | 17.00 | 950,973 | +0.00(+0.00%) |
Jun 12, 2015 | 17.11 | 17.11 | 16.85 | 17.00 | 846,570 | +0.09(+0.52%) |
Jun 11, 2015 | 16.80 | 16.92 | 16.74 | 16.91 | 929,737 | +0.18(+1.05%) |
Jun 10, 2015 | 16.87 | 16.89 | 16.73 | 16.73 | 1,185,416 | -0.01(-0.04%) |
Jun 09, 2015 | 16.52 | 16.75 | 16.39 | 16.74 | 1,106,799 | +0.36(+2.20%) |
Jun 08, 2015 | 16.15 | 16.45 | 16.15 | 16.38 | 706,054 | +0.23(+1.41%) |
Jun 05, 2015 | 16.13 | 16.23 | 16.11 | 16.15 | 628,869 | -0.01(-0.05%) |
Jun 04, 2015 | 16.32 | 16.32 | 15.91 | 16.16 | 1,530,909 | -0.14(-0.86%) |
Jun 03, 2015 | 16.51 | 16.56 | 16.15 | 16.30 | 6,463,032 | -0.60(-3.56%) |
Jun 02, 2015 | 17.25 | 17.30 | 16.77 | 16.90 | 1,454,896 | -0.55(-3.17%) |