Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 16.68 | 16.98 | 16.68 | 16.94 | 372,388 | +0.21(+1.25%) |
Aug 28, 2015 | 16.57 | 16.79 | 16.49 | 16.73 | 168,952 | +0.13(+0.76%) |
Aug 27, 2015 | 16.76 | 16.86 | 16.42 | 16.60 | 220,682 | +0.01(+0.05%) |
Aug 26, 2015 | 16.51 | 16.64 | 16.22 | 16.59 | 142,918 | +0.34(+2.07%) |
Aug 25, 2015 | 16.63 | 16.83 | 16.22 | 16.26 | 309,415 | -0.09(-0.56%) |
Aug 24, 2015 | 16.29 | 16.77 | 16.08 | 16.35 | 209,333 | -0.51(-3.03%) |
Aug 21, 2015 | 16.54 | 17.04 | 16.41 | 16.86 | 206,086 | +0.07(+0.40%) |
Aug 20, 2015 | 17.04 | 17.40 | 16.78 | 16.79 | 143,945 | -0.21(-1.23%) |
Aug 19, 2015 | 17.02 | 17.22 | 16.92 | 17.00 | 103,935 | -0.08(-0.49%) |
Aug 18, 2015 | 17.25 | 17.25 | 17.00 | 17.09 | 106,561 | -0.11(-0.63%) |
Aug 17, 2015 | 17.23 | 17.37 | 17.05 | 17.19 | 188,763 | -0.09(-0.53%) |
Aug 14, 2015 | 17.03 | 17.29 | 16.96 | 17.29 | 327,826 | +0.25(+1.48%) |
Aug 13, 2015 | 17.05 | 17.16 | 16.83 | 17.04 | 312,212 | -0.03(-0.20%) |
Aug 12, 2015 | 17.41 | 17.42 | 16.80 | 17.07 | 391,469 | -0.39(-2.21%) |
Aug 11, 2015 | 17.37 | 17.49 | 17.25 | 17.45 | 205,164 | -0.08(-0.48%) |
Aug 10, 2015 | 17.76 | 17.86 | 17.45 | 17.54 | 335,737 | -0.17(-0.95%) |
Aug 07, 2015 | 17.97 | 18.07 | 17.57 | 17.71 | 152,962 | -0.38(-2.08%) |
Aug 06, 2015 | 18.33 | 18.41 | 18.01 | 18.08 | 184,558 | -0.21(-1.14%) |
Aug 05, 2015 | 18.20 | 18.46 | 18.20 | 18.29 | 158,291 | +0.16(+0.88%) |
Aug 04, 2015 | 17.99 | 18.31 | 17.97 | 18.13 | 186,267 | +0.13(+0.70%) |
Aug 03, 2015 | 17.80 | 18.04 | 17.37 | 18.01 | 774,498 | -0.12(-0.65%) |
Jul 31, 2015 | 18.28 | 18.37 | 18.07 | 18.12 | 667,687 | -0.14(-0.78%) |
Jul 30, 2015 | 18.14 | 18.29 | 18.06 | 18.27 | 625,418 | +0.13(+0.69%) |
Jul 29, 2015 | 18.03 | 18.17 | 17.94 | 18.14 | 558,090 | +0.14(+0.79%) |
Jul 28, 2015 | 18.03 | 18.04 | 17.88 | 18.00 | 685,648 | +0.03(+0.14%) |
Jul 27, 2015 | 17.94 | 18.04 | 17.80 | 17.97 | 490,617 | +0.13(+0.75%) |
Jul 24, 2015 | 17.71 | 18.08 | 17.71 | 17.84 | 516,163 | -0.05(-0.28%) |
Jul 23, 2015 | 18.07 | 18.10 | 17.79 | 17.89 | 231,689 | -0.14(-0.79%) |
Jul 22, 2015 | 17.83 | 18.10 | 17.83 | 18.03 | 227,420 | +0.17(+0.94%) |
Jul 21, 2015 | 17.93 | 18.14 | 17.85 | 17.86 | 278,557 | -0.04(-0.23%) |
Jul 20, 2015 | 17.98 | 18.07 | 17.88 | 17.91 | 553,800 | -0.02(-0.09%) |
Jul 17, 2015 | 18.02 | 18.07 | 17.89 | 17.92 | 395,152 | -0.10(-0.56%) |
Jul 16, 2015 | 18.04 | 18.17 | 18.01 | 18.02 | 358,032 | +0.02(+0.09%) |
Jul 15, 2015 | 17.96 | 18.07 | 17.87 | 18.01 | 185,605 | +0.07(+0.37%) |
Jul 14, 2015 | 17.98 | 18.10 | 17.86 | 17.94 | 442,697 | -0.08(-0.42%) |
Jul 13, 2015 | 17.86 | 18.16 | 17.77 | 18.02 | 283,689 | +0.24(+1.37%) |
Jul 10, 2015 | 17.81 | 17.99 | 17.76 | 17.77 | 347,835 | +0.10(+0.57%) |
Jul 09, 2015 | 17.76 | 17.84 | 17.66 | 17.67 | 410,479 | +0.10(+0.57%) |
Jul 08, 2015 | 17.55 | 17.64 | 17.45 | 17.57 | 416,737 | -0.08(-0.43%) |
Jul 07, 2015 | 17.92 | 17.92 | 17.50 | 17.65 | 439,922 | -0.27(-1.50%) |
Jul 06, 2015 | 18.13 | 18.15 | 17.69 | 17.91 | 478,975 | +0.60(+3.48%) |
Jul 02, 2015 | 17.52 | 17.31 | 17.31 | 17.31 | 88,831 | -0.17(-0.96%) |
Jul 01, 2015 | 17.61 | 17.66 | 17.33 | 17.48 | 170,893 | +0.03(+0.19%) |
Jun 30, 2015 | 17.45 | 17.50 | 17.38 | 17.45 | 114,567 | +0.13(+0.73%) |
Jun 29, 2015 | 17.57 | 17.64 | 17.24 | 17.32 | 285,805 | -0.35(-1.99%) |
Jun 26, 2015 | 17.70 | 17.75 | 17.58 | 17.67 | 278,659 | +0.03(+0.14%) |
Jun 25, 2015 | 17.61 | 17.67 | 17.49 | 17.65 | 243,019 | +0.03(+0.14%) |
Jun 24, 2015 | 17.82 | 17.84 | 17.61 | 17.62 | 194,693 | -0.20(-1.13%) |
Jun 23, 2015 | 17.48 | 17.84 | 17.48 | 17.82 | 344,558 | +0.32(+1.82%) |
Jun 22, 2015 | 17.45 | 17.58 | 17.41 | 17.50 | 204,073 | +0.16(+0.92%) |
Jun 19, 2015 | 17.34 | 17.39 | 17.06 | 17.35 | 1,043,749 | +0.02(+0.10%) |
Jun 18, 2015 | 17.19 | 17.41 | 17.15 | 17.33 | 185,525 | +0.19(+1.12%) |
Jun 17, 2015 | 17.31 | 17.38 | 17.08 | 17.14 | 178,254 | -0.11(-0.63%) |
Jun 16, 2015 | 17.07 | 17.33 | 17.00 | 17.24 | 290,795 | +0.22(+1.28%) |
Jun 15, 2015 | 16.80 | 17.09 | 16.71 | 17.03 | 270,901 | +0.08(+0.49%) |
Jun 12, 2015 | 16.94 | 16.96 | 16.88 | 16.94 | 194,583 | -0.02(-0.10%) |
Jun 11, 2015 | 16.78 | 16.97 | 16.72 | 16.96 | 173,144 | +0.19(+1.15%) |
Jun 10, 2015 | 16.63 | 16.83 | 16.61 | 16.77 | 260,950 | +0.20(+1.21%) |
Jun 09, 2015 | 16.32 | 16.63 | 16.24 | 16.57 | 203,256 | +0.23(+1.38%) |
Jun 08, 2015 | 16.40 | 16.52 | 16.29 | 16.34 | 167,127 | -0.11(-0.66%) |
Jun 05, 2015 | 16.40 | 16.50 | 16.21 | 16.45 | 167,127 | +0.14(+0.87%) |
Jun 04, 2015 | 16.42 | 16.47 | 16.24 | 16.31 | 144,666 | -0.19(-1.17%) |
Jun 03, 2015 | 16.16 | 16.52 | 16.10 | 16.50 | 228,002 | +0.35(+2.18%) |
Jun 02, 2015 | 15.87 | 16.21 | 15.87 | 16.15 | 219,900 | +0.27(+1.69%) |