Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 15.78 | 16.10 | 15.63 | 15.95 | 422,539 | +0.17(+1.08%) |
Aug 28, 2015 | 15.46 | 15.78 | 15.43 | 15.78 | 488,354 | +0.33(+2.13%) |
Aug 27, 2015 | 15.41 | 15.50 | 15.30 | 15.46 | 505,717 | +0.21(+1.37%) |
Aug 26, 2015 | 15.35 | 15.35 | 14.99 | 15.25 | 348,156 | -0.01(-0.08%) |
Aug 25, 2015 | 15.14 | 15.57 | 14.98 | 15.26 | 637,947 | +0.41(+2.79%) |
Aug 24, 2015 | 13.68 | 15.29 | 13.22 | 14.85 | 952,055 | +0.05(+0.35%) |
Aug 21, 2015 | 14.91 | 14.93 | 14.66 | 14.79 | 769,233 | -0.23(-1.53%) |
Aug 20, 2015 | 15.27 | 15.43 | 14.99 | 15.02 | 497,581 | -0.40(-2.60%) |
Aug 19, 2015 | 15.56 | 15.61 | 15.24 | 15.43 | 479,744 | -0.14(-0.88%) |
Aug 18, 2015 | 15.76 | 15.76 | 15.53 | 15.56 | 421,981 | -0.16(-1.03%) |
Aug 17, 2015 | 15.89 | 15.99 | 15.68 | 15.72 | 481,413 | -0.19(-1.21%) |
Aug 14, 2015 | 15.89 | 16.01 | 15.81 | 15.92 | 313,364 | -0.02(-0.13%) |
Aug 13, 2015 | 16.22 | 16.28 | 15.89 | 15.94 | 315,385 | -0.21(-1.29%) |
Aug 12, 2015 | 16.12 | 16.21 | 15.99 | 16.15 | 614,733 | +0.15(+0.96%) |
Aug 11, 2015 | 16.23 | 16.23 | 15.83 | 15.99 | 359,560 | -0.15(-0.95%) |
Aug 10, 2015 | 15.84 | 16.21 | 15.74 | 16.15 | 621,180 | +0.36(+2.27%) |
Aug 07, 2015 | 15.58 | 15.88 | 15.49 | 15.79 | 1,174,503 | +0.24(+1.54%) |
Aug 06, 2015 | 15.56 | 15.89 | 15.46 | 15.55 | 536,529 | -0.07(-0.44%) |
Aug 05, 2015 | 15.68 | 15.90 | 15.41 | 15.62 | 488,694 | -0.02(-0.11%) |
Aug 04, 2015 | 16.07 | 16.12 | 15.63 | 15.63 | 293,699 | -0.34(-2.14%) |
Aug 03, 2015 | 16.20 | 16.21 | 15.79 | 15.98 | 455,083 | -0.27(-1.68%) |
Jul 31, 2015 | 16.34 | 16.43 | 16.12 | 16.25 | 424,900 | -0.09(-0.58%) |
Jul 30, 2015 | 16.39 | 16.46 | 16.24 | 16.34 | 644,180 | -0.04(-0.25%) |
Jul 29, 2015 | 15.79 | 16.41 | 15.70 | 16.39 | 522,692 | +0.63(+3.97%) |
Jul 28, 2015 | 15.54 | 15.78 | 15.40 | 15.76 | 556,729 | +0.38(+2.47%) |
Jul 27, 2015 | 15.29 | 15.49 | 15.25 | 15.38 | 481,287 | +0.08(+0.55%) |
Jul 24, 2015 | 15.11 | 15.39 | 15.10 | 15.30 | 426,288 | +0.03(+0.16%) |
Jul 23, 2015 | 15.54 | 15.63 | 15.08 | 15.27 | 949,225 | -0.27(-1.74%) |
Jul 22, 2015 | 15.89 | 16.01 | 15.48 | 15.54 | 801,431 | -0.32(-2.02%) |
Jul 21, 2015 | 16.22 | 16.39 | 15.86 | 15.86 | 553,055 | -0.37(-2.26%) |
Jul 20, 2015 | 16.48 | 16.55 | 16.17 | 16.23 | 900,318 | -0.24(-1.47%) |
Jul 17, 2015 | 16.64 | 16.70 | 16.44 | 16.47 | 404,186 | -0.20(-1.23%) |
Jul 16, 2015 | 16.68 | 16.85 | 16.64 | 16.68 | 270,874 | +0.00(+0.00%) |
Jul 15, 2015 | 16.85 | 16.94 | 16.68 | 16.68 | 299,502 | -0.15(-0.92%) |
Jul 14, 2015 | 16.91 | 17.00 | 16.70 | 16.83 | 229,999 | -0.10(-0.62%) |
Jul 13, 2015 | 17.07 | 17.15 | 16.94 | 16.94 | 332,325 | -0.13(-0.76%) |
Jul 10, 2015 | 16.80 | 17.07 | 16.75 | 17.07 | 343,221 | +0.28(+1.69%) |
Jul 09, 2015 | 16.90 | 16.90 | 16.72 | 16.78 | 431,442 | +0.00(+0.03%) |
Jul 08, 2015 | 16.71 | 16.91 | 16.69 | 16.78 | 494,707 | -0.02(-0.10%) |
Jul 07, 2015 | 16.89 | 16.97 | 16.69 | 16.79 | 543,055 | -0.13(-0.76%) |
Jul 06, 2015 | 16.68 | 16.92 | 16.68 | 16.92 | 284,986 | +0.12(+0.69%) |
Jul 02, 2015 | 16.68 | 16.81 | 16.81 | 16.81 | 294,293 | +0.19(+1.15%) |
Jul 01, 2015 | 16.62 | 16.67 | 16.47 | 16.61 | 315,685 | -0.01(-0.08%) |
Jun 30, 2015 | 16.56 | 16.63 | 16.44 | 16.63 | 336,585 | +0.13(+0.78%) |
Jun 29, 2015 | 16.54 | 16.62 | 16.47 | 16.50 | 352,835 | -0.02(-0.15%) |
Jun 26, 2015 | 16.67 | 16.71 | 16.47 | 16.52 | 281,163 | -0.08(-0.48%) |
Jun 25, 2015 | 16.61 | 16.84 | 16.59 | 16.60 | 354,725 | +0.00(+0.03%) |
Jun 24, 2015 | 16.53 | 16.67 | 16.48 | 16.60 | 316,203 | +0.01(+0.08%) |
Jun 23, 2015 | 16.71 | 16.81 | 16.46 | 16.59 | 553,851 | -0.12(-0.72%) |
Jun 22, 2015 | 16.74 | 16.95 | 16.71 | 16.71 | 568,769 | +0.00(+0.00%) |
Jun 19, 2015 | 16.83 | 16.88 | 16.66 | 16.71 | 1,477,976 | -0.21(-1.23%) |
Jun 18, 2015 | 17.04 | 17.04 | 16.84 | 16.91 | 700,131 | -0.04(-0.25%) |
Jun 17, 2015 | 16.82 | 17.14 | 16.71 | 16.96 | 473,814 | +0.23(+1.37%) |
Jun 16, 2015 | 16.91 | 16.96 | 16.59 | 16.73 | 542,456 | -0.12(-0.69%) |
Jun 15, 2015 | 17.13 | 17.16 | 16.76 | 16.84 | 651,298 | -0.31(-1.82%) |
Jun 12, 2015 | 17.24 | 17.29 | 17.09 | 17.16 | 614,237 | -0.31(-1.79%) |
Jun 11, 2015 | 17.60 | 17.66 | 17.47 | 17.47 | 313,890 | -0.06(-0.36%) |
Jun 10, 2015 | 17.77 | 17.87 | 17.53 | 17.53 | 303,102 | -0.20(-1.15%) |
Jun 09, 2015 | 17.81 | 17.88 | 17.72 | 17.74 | 309,751 | +0.04(+0.24%) |
Jun 08, 2015 | 17.72 | 17.82 | 17.67 | 17.69 | 374,754 | -0.02(-0.14%) |
Jun 05, 2015 | 17.74 | 17.85 | 17.67 | 17.72 | 222,297 | -0.02(-0.12%) |
Jun 04, 2015 | 17.91 | 18.05 | 17.72 | 17.74 | 280,026 | -0.17(-0.93%) |
Jun 03, 2015 | 18.06 | 18.15 | 17.91 | 17.91 | 253,514 | -0.18(-0.97%) |
Jun 02, 2015 | 18.04 | 18.22 | 18.04 | 18.08 | 162,170 | -0.02(-0.14%) |