Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 17.94 | 18.35 | 17.89 | 18.32 | 182,178 | +0.32(+1.75%) |
Aug 28, 2015 | 17.97 | 18.15 | 17.83 | 18.00 | 164,337 | -0.05(-0.30%) |
Aug 27, 2015 | 18.18 | 18.34 | 17.90 | 18.06 | 188,874 | +0.03(+0.19%) |
Aug 26, 2015 | 17.99 | 18.19 | 17.67 | 18.02 | 194,222 | +0.39(+2.22%) |
Aug 25, 2015 | 18.30 | 18.87 | 17.60 | 17.63 | 214,885 | -0.13(-0.73%) |
Aug 24, 2015 | 17.71 | 18.42 | 17.53 | 17.76 | 318,137 | -0.66(-3.58%) |
Aug 21, 2015 | 18.40 | 18.68 | 18.40 | 18.42 | 161,801 | -0.23(-1.21%) |
Aug 20, 2015 | 18.85 | 19.05 | 18.61 | 18.65 | 115,927 | -0.40(-2.09%) |
Aug 19, 2015 | 19.20 | 19.30 | 18.95 | 19.05 | 110,304 | -0.22(-1.14%) |
Aug 18, 2015 | 19.31 | 19.41 | 19.11 | 19.27 | 72,943 | +0.00(+0.00%) |
Aug 17, 2015 | 19.25 | 19.44 | 18.97 | 19.27 | 104,864 | -0.05(-0.25%) |
Aug 14, 2015 | 18.94 | 19.34 | 18.57 | 19.31 | 108,909 | +0.34(+1.77%) |
Aug 13, 2015 | 18.89 | 19.11 | 18.83 | 18.98 | 91,086 | +0.13(+0.69%) |
Aug 12, 2015 | 18.83 | 18.88 | 18.46 | 18.85 | 143,531 | -0.22(-1.15%) |
Aug 11, 2015 | 19.09 | 19.25 | 18.83 | 19.07 | 80,402 | -0.16(-0.86%) |
Aug 10, 2015 | 19.31 | 19.38 | 19.13 | 19.23 | 94,788 | +0.09(+0.47%) |
Aug 07, 2015 | 19.29 | 19.54 | 18.98 | 19.14 | 70,621 | -0.18(-0.92%) |
Aug 06, 2015 | 19.52 | 19.66 | 19.24 | 19.32 | 143,223 | -0.12(-0.64%) |
Aug 05, 2015 | 19.37 | 19.62 | 19.22 | 19.44 | 78,700 | +0.19(+0.96%) |
Aug 04, 2015 | 19.27 | 19.50 | 19.22 | 19.26 | 80,298 | +0.03(+0.18%) |
Aug 03, 2015 | 19.05 | 19.29 | 18.93 | 19.22 | 134,953 | +0.19(+0.97%) |
Jul 31, 2015 | 19.05 | 19.25 | 18.90 | 19.04 | 124,841 | -0.07(-0.36%) |
Jul 30, 2015 | 19.01 | 19.14 | 18.83 | 19.11 | 228,832 | +0.47(+2.50%) |
Jul 29, 2015 | 18.57 | 18.70 | 18.41 | 18.64 | 153,540 | +0.10(+0.55%) |
Jul 28, 2015 | 18.90 | 18.90 | 18.44 | 18.54 | 99,984 | -0.22(-1.20%) |
Jul 27, 2015 | 18.78 | 18.93 | 18.63 | 18.76 | 76,447 | -0.19(-1.01%) |
Jul 24, 2015 | 19.19 | 19.35 | 18.95 | 18.95 | 166,911 | -0.21(-1.10%) |
Jul 23, 2015 | 19.49 | 19.76 | 19.11 | 19.17 | 152,686 | -0.26(-1.33%) |
Jul 22, 2015 | 19.19 | 19.81 | 19.19 | 19.43 | 255,025 | +0.28(+1.46%) |
Jul 21, 2015 | 19.01 | 19.40 | 18.96 | 19.15 | 102,828 | +0.20(+1.04%) |
Jul 20, 2015 | 19.00 | 19.09 | 18.87 | 18.95 | 138,051 | -0.01(-0.04%) |
Jul 17, 2015 | 19.20 | 19.20 | 18.85 | 18.95 | 94,832 | -0.25(-1.28%) |
Jul 16, 2015 | 19.31 | 19.44 | 19.17 | 19.20 | 103,254 | +0.05(+0.29%) |
Jul 15, 2015 | 19.02 | 19.32 | 18.95 | 19.15 | 100,427 | +0.15(+0.79%) |
Jul 14, 2015 | 19.06 | 19.26 | 18.95 | 19.00 | 98,954 | -0.18(-0.92%) |
Jul 13, 2015 | 19.04 | 19.23 | 19.02 | 19.17 | 96,528 | +0.17(+0.90%) |
Jul 10, 2015 | 18.75 | 19.19 | 18.55 | 19.00 | 231,035 | +0.44(+2.39%) |
Jul 09, 2015 | 18.68 | 18.68 | 18.24 | 18.56 | 137,099 | +0.11(+0.59%) |
Jul 08, 2015 | 18.33 | 18.49 | 18.20 | 18.45 | 105,284 | +0.01(+0.04%) |
Jul 07, 2015 | 18.81 | 18.81 | 18.23 | 18.44 | 81,871 | -0.43(-2.28%) |
Jul 06, 2015 | 18.52 | 18.89 | 18.48 | 18.87 | 91,839 | +0.12(+0.65%) |
Jul 02, 2015 | 19.04 | 18.75 | 18.75 | 18.75 | 176,648 | -0.26(-1.36%) |
Jul 01, 2015 | 18.98 | 19.32 | 18.93 | 19.01 | 163,482 | +0.10(+0.54%) |
Jun 30, 2015 | 19.23 | 19.29 | 18.85 | 18.91 | 103,961 | -0.12(-0.61%) |
Jun 29, 2015 | 19.40 | 19.57 | 18.97 | 19.02 | 97,168 | -0.51(-2.62%) |
Jun 26, 2015 | 19.67 | 19.73 | 19.44 | 19.53 | 260,137 | -0.09(-0.45%) |
Jun 25, 2015 | 19.53 | 19.64 | 19.37 | 19.62 | 116,347 | +0.20(+1.02%) |
Jun 24, 2015 | 19.53 | 19.69 | 19.42 | 19.43 | 78,214 | -0.13(-0.66%) |
Jun 23, 2015 | 19.34 | 19.63 | 19.29 | 19.55 | 119,974 | +0.25(+1.31%) |
Jun 22, 2015 | 19.22 | 19.38 | 19.19 | 19.30 | 110,588 | +0.16(+0.85%) |
Jun 19, 2015 | 19.25 | 19.31 | 18.98 | 19.14 | 367,414 | -0.07(-0.39%) |
Jun 18, 2015 | 19.23 | 19.34 | 18.95 | 19.21 | 116,459 | +0.14(+0.71%) |
Jun 17, 2015 | 19.43 | 19.43 | 18.93 | 19.08 | 215,700 | -0.22(-1.17%) |
Jun 16, 2015 | 19.08 | 19.34 | 18.99 | 19.30 | 117,876 | +0.26(+1.36%) |
Jun 15, 2015 | 19.21 | 19.37 | 18.95 | 19.04 | 244,234 | -0.38(-1.96%) |
Jun 12, 2015 | 19.36 | 19.46 | 19.22 | 19.43 | 80,156 | -0.04(-0.21%) |
Jun 11, 2015 | 19.50 | 19.50 | 19.17 | 19.47 | 111,753 | -0.05(-0.24%) |
Jun 10, 2015 | 19.26 | 19.62 | 19.22 | 19.51 | 95,968 | +0.41(+2.14%) |
Jun 09, 2015 | 18.91 | 19.32 | 18.76 | 19.10 | 75,091 | +0.23(+1.23%) |
Jun 08, 2015 | 19.09 | 19.12 | 18.86 | 18.87 | 135,548 | -0.19(-1.00%) |
Jun 05, 2015 | 18.64 | 19.08 | 18.55 | 19.06 | 125,623 | +0.50(+2.68%) |
Jun 04, 2015 | 18.69 | 18.70 | 18.50 | 18.57 | 94,590 | -0.16(-0.87%) |
Jun 03, 2015 | 18.34 | 18.74 | 18.34 | 18.73 | 229,891 | +0.40(+2.19%) |
Jun 02, 2015 | 18.30 | 18.40 | 18.20 | 18.33 | 231,492 | +0.00(+0.00%) |