Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 15.87 | 15.87 | 15.10 | 15.10 | 25,824 | -0.07(-0.46%) |
Aug 28, 2015 | 15.71 | 15.71 | 15.17 | 15.17 | 3,334 | -0.53(-3.38%) |
Aug 27, 2015 | 14.93 | 15.70 | 14.92 | 15.70 | 4,675 | +0.90(+6.08%) |
Aug 26, 2015 | 14.72 | 14.86 | 14.61 | 14.80 | 2,032 | +0.07(+0.48%) |
Aug 25, 2015 | 14.77 | 14.82 | 14.50 | 14.73 | 4,779 | +0.21(+1.45%) |
Aug 24, 2015 | 17.81 | 14.71 | 14.75 | 14.52 | 11,977 | -0.23(-1.56%) |
Aug 21, 2015 | 14.94 | 15.22 | 14.70 | 14.75 | 7,474 | -0.16(-1.07%) |
Aug 20, 2015 | 15.01 | 15.34 | 14.44 | 14.91 | 16,640 | -0.39(-2.55%) |
Aug 19, 2015 | 16.16 | 16.16 | 15.30 | 15.30 | 17,586 | -0.86(-5.32%) |
Aug 18, 2015 | 16.44 | 16.45 | 16.16 | 16.16 | 7,810 | -0.15(-0.92%) |
Aug 17, 2015 | 16.11 | 16.41 | 16.11 | 16.31 | 2,131 | +0.15(+0.93%) |
Aug 14, 2015 | 16.20 | 16.22 | 16.14 | 16.16 | 3,124 | +0.05(+0.31%) |
Aug 13, 2015 | 16.62 | 16.84 | 16.10 | 16.11 | 12,237 | -0.26(-1.59%) |
Aug 12, 2015 | 16.65 | 16.65 | 16.35 | 16.37 | 10,364 | -0.20(-1.21%) |
Aug 11, 2015 | 16.55 | 16.68 | 16.55 | 16.57 | 2,302 | -0.18(-1.07%) |
Aug 10, 2015 | 16.96 | 17.09 | 16.75 | 16.75 | 2,563 | +0.00(+0.00%) |
Aug 07, 2015 | 16.52 | 16.75 | 16.52 | 16.75 | 8,265 | +0.04(+0.24%) |
Aug 06, 2015 | 17.21 | 17.21 | 16.68 | 16.71 | 5,172 | -0.57(-3.30%) |
Aug 05, 2015 | 17.50 | 17.50 | 17.28 | 17.28 | 1,015 | -0.19(-1.09%) |
Aug 04, 2015 | 17.20 | 17.50 | 17.20 | 17.47 | 2,124 | +0.17(+0.98%) |
Jul 31, 2015 | 15.41 | 17.30 | 17.30 | 17.30 | 1,762,900 | -0.19(-1.09%) |
Jul 30, 2015 | 17.55 | 17.55 | 17.44 | 17.49 | 500 | +0.03(+0.17%) |
Jul 29, 2015 | 17.35 | 17.55 | 17.35 | 17.46 | 9,297 | -0.02(-0.11%) |
Jul 28, 2015 | 17.42 | 17.50 | 17.35 | 17.48 | 6,660 | +0.14(+0.81%) |
Jul 27, 2015 | 17.26 | 17.39 | 17.23 | 17.34 | 9,280 | -0.01(-0.06%) |
Jul 24, 2015 | 17.42 | 17.55 | 17.34 | 17.35 | 15,223 | -0.02(-0.12%) |
Jul 23, 2015 | 17.33 | 17.40 | 17.30 | 17.37 | 18,640 | -0.10(-0.57%) |
Jul 22, 2015 | 17.39 | 17.47 | 17.30 | 17.47 | 7,922 | +0.12(+0.69%) |
Jul 21, 2015 | 17.45 | 17.47 | 17.35 | 17.35 | 3,850 | -0.15(-0.86%) |
Jul 20, 2015 | 17.31 | 17.50 | 17.25 | 17.50 | 7,076 | +0.17(+0.98%) |
Jul 17, 2015 | 17.30 | 17.46 | 17.30 | 17.33 | 4,300 | -0.07(-0.40%) |
Jul 16, 2015 | 17.53 | 17.53 | 17.36 | 17.40 | 1,952 | -0.06(-0.34%) |
Jul 15, 2015 | 17.25 | 17.46 | 17.20 | 17.46 | 5,111 | +0.21(+1.22%) |
Jul 14, 2015 | 17.46 | 17.46 | 17.25 | 17.25 | 3,968 | -0.33(-1.88%) |
Jul 13, 2015 | 17.73 | 17.73 | 17.40 | 17.58 | 1,200 | +0.28(+1.62%) |
Jul 10, 2015 | 17.31 | 17.44 | 17.25 | 17.30 | 61,250 | -0.01(-0.06%) |
Jul 09, 2015 | 17.39 | 17.40 | 17.30 | 17.31 | 4,961 | +0.07(+0.41%) |
Jul 08, 2015 | 17.28 | 17.28 | 17.20 | 17.24 | 10,057 | -0.16(-0.92%) |
Jul 07, 2015 | 17.40 | 17.40 | 17.35 | 17.40 | 1,100 | +0.00(+0.00%) |
Jul 06, 2015 | 17.35 | 17.40 | 17.35 | 17.40 | 8,020 | +0.05(+0.29%) |
Jul 03, 2015 | 17.40 | 17.45 | 17.31 | 17.35 | 2,212 | -0.08(-0.46%) |
Jul 02, 2015 | 17.40 | 17.60 | 17.31 | 17.43 | 13,993 | +0.04(+0.23%) |
Jun 30, 2015 | 18.97 | 17.39 | 17.39 | 17.39 | 1,745,900 | -0.05(-0.29%) |
Jun 29, 2015 | 17.30 | 17.44 | 17.25 | 17.44 | 23,630 | +0.03(+0.17%) |
Jun 26, 2015 | 17.39 | 17.45 | 17.30 | 17.41 | 12,457 | -0.12(-0.68%) |
Jun 25, 2015 | 17.91 | 17.91 | 17.20 | 17.53 | 11,613 | -0.45(-2.50%) |
Jun 24, 2015 | 17.40 | 17.98 | 17.30 | 17.98 | 9,540 | +0.63(+3.63%) |
Jun 23, 2015 | 17.48 | 17.55 | 17.35 | 17.35 | 6,135 | +0.10(+0.58%) |
Jun 22, 2015 | 17.51 | 17.74 | 17.21 | 17.25 | 12,161 | -0.26(-1.48%) |
Jun 19, 2015 | 17.60 | 18.12 | 17.51 | 17.51 | 32,649 | +0.01(+0.06%) |
Jun 18, 2015 | 17.90 | 17.91 | 17.50 | 17.50 | 14,328 | -0.23(-1.30%) |
Jun 17, 2015 | 18.04 | 18.10 | 17.73 | 17.73 | 18,072 | -0.27(-1.50%) |
Jun 16, 2015 | 18.43 | 18.43 | 18.00 | 18.00 | 4,750 | -0.44(-2.39%) |
Jun 15, 2015 | 18.41 | 18.44 | 18.26 | 18.44 | 3,725 | +0.19(+1.04%) |
Jun 12, 2015 | 17.98 | 18.32 | 17.93 | 18.25 | 3,520 | +0.39(+2.18%) |
Jun 11, 2015 | 17.92 | 17.93 | 17.86 | 17.86 | 4,882 | -0.18(-1.00%) |
Jun 10, 2015 | 18.06 | 18.29 | 17.95 | 18.04 | 2,100 | -0.16(-0.88%) |
Jun 09, 2015 | 17.93 | 18.40 | 17.93 | 18.20 | 8,904 | +0.27(+1.51%) |
Jun 08, 2015 | 18.19 | 18.19 | 17.79 | 17.93 | 9,560 | -0.43(-2.34%) |
Jun 05, 2015 | 18.49 | 18.68 | 18.36 | 18.36 | 2,870 | +0.01(+0.05%) |
Jun 04, 2015 | 18.44 | 18.44 | 18.35 | 18.35 | 1,170 | -0.05(-0.27%) |
Jun 03, 2015 | 18.50 | 18.50 | 18.35 | 18.40 | 5,275 | -0.10(-0.54%) |
Jun 02, 2015 | 18.30 | 18.60 | 18.30 | 18.50 | 1,965 | +0.08(+0.43%) |