Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 16.52 | 16.64 | 16.25 | 16.54 | 212,677 | -0.05(-0.32%) |
Aug 28, 2015 | 16.28 | 16.64 | 16.28 | 16.60 | 323,179 | +0.20(+1.23%) |
Aug 27, 2015 | 16.35 | 16.39 | 16.02 | 16.39 | 329,390 | +0.11(+0.65%) |
Aug 26, 2015 | 16.27 | 16.34 | 15.83 | 16.29 | 126,964 | +0.40(+2.49%) |
Aug 25, 2015 | 16.60 | 16.60 | 15.88 | 15.89 | 162,693 | -0.25(-1.52%) |
Aug 24, 2015 | 16.38 | 17.07 | 16.07 | 16.14 | 417,498 | -0.28(-1.71%) |
Aug 21, 2015 | 16.15 | 16.71 | 16.15 | 16.42 | 346,655 | -0.14(-0.85%) |
Aug 20, 2015 | 16.82 | 16.98 | 16.56 | 16.56 | 198,581 | -0.40(-2.38%) |
Aug 19, 2015 | 17.12 | 17.25 | 16.82 | 16.96 | 170,215 | -0.22(-1.28%) |
Aug 18, 2015 | 17.56 | 17.61 | 17.14 | 17.18 | 181,909 | -0.36(-2.05%) |
Aug 17, 2015 | 17.26 | 17.56 | 17.26 | 17.54 | 242,571 | -0.02(-0.10%) |
Aug 14, 2015 | 17.30 | 17.69 | 17.28 | 17.56 | 211,952 | +0.18(+1.06%) |
Aug 13, 2015 | 17.36 | 17.60 | 17.26 | 17.38 | 246,088 | -0.02(-0.10%) |
Aug 12, 2015 | 17.37 | 17.56 | 17.32 | 17.39 | 297,157 | -0.17(-0.95%) |
Aug 11, 2015 | 17.36 | 17.60 | 16.33 | 17.56 | 572,867 | -0.17(-0.94%) |
Aug 10, 2015 | 17.47 | 17.81 | 17.46 | 17.73 | 363,880 | +0.29(+1.66%) |
Aug 07, 2015 | 13.91 | 17.71 | 13.91 | 17.44 | 977,900 | +1.62(+10.21%) |
Aug 06, 2015 | 15.97 | 16.06 | 15.51 | 15.82 | 235,775 | -0.09(-0.55%) |
Aug 05, 2015 | 15.77 | 16.09 | 15.77 | 15.91 | 172,397 | +0.20(+1.29%) |
Aug 04, 2015 | 15.57 | 15.81 | 15.55 | 15.71 | 153,364 | +0.13(+0.85%) |
Aug 03, 2015 | 15.83 | 15.83 | 15.38 | 15.58 | 220,634 | -0.26(-1.66%) |
Jul 31, 2015 | 15.49 | 15.85 | 15.48 | 15.84 | 446,728 | +0.39(+2.50%) |
Jul 30, 2015 | 14.93 | 15.58 | 14.93 | 15.45 | 381,958 | +0.40(+2.62%) |
Jul 29, 2015 | 15.02 | 15.14 | 14.83 | 15.06 | 172,061 | +0.03(+0.18%) |
Jul 28, 2015 | 15.03 | 15.09 | 14.64 | 15.03 | 200,750 | +0.09(+0.59%) |
Jul 27, 2015 | 15.08 | 15.17 | 14.87 | 14.94 | 130,320 | -0.22(-1.42%) |
Jul 24, 2015 | 15.31 | 15.43 | 15.05 | 15.16 | 349,731 | -0.23(-1.51%) |
Jul 23, 2015 | 15.68 | 15.77 | 15.38 | 15.39 | 177,674 | -0.32(-2.07%) |
Jul 22, 2015 | 15.57 | 15.74 | 15.57 | 15.72 | 100,660 | +0.06(+0.39%) |
Jul 21, 2015 | 15.64 | 15.84 | 15.60 | 15.66 | 224,631 | -0.03(-0.17%) |
Jul 20, 2015 | 15.69 | 15.81 | 15.55 | 15.68 | 140,975 | +0.00(+0.00%) |
Jul 17, 2015 | 15.74 | 15.81 | 15.59 | 15.68 | 227,124 | +0.00(+0.00%) |
Jul 16, 2015 | 15.78 | 15.81 | 15.65 | 15.68 | 193,984 | +0.02(+0.11%) |
Jul 15, 2015 | 15.77 | 15.97 | 15.66 | 15.66 | 471,161 | -0.13(-0.83%) |
Jul 14, 2015 | 15.89 | 15.89 | 15.75 | 15.80 | 203,480 | -0.08(-0.50%) |
Jul 13, 2015 | 15.89 | 16.03 | 15.79 | 15.88 | 214,357 | +0.04(+0.22%) |
Jul 10, 2015 | 15.71 | 15.89 | 15.61 | 15.84 | 247,934 | +0.32(+2.04%) |
Jul 09, 2015 | 15.82 | 15.82 | 15.46 | 15.52 | 193,703 | -0.11(-0.67%) |
Jul 08, 2015 | 15.52 | 15.73 | 15.46 | 15.63 | 369,271 | -0.03(-0.17%) |
Jul 07, 2015 | 15.67 | 15.70 | 15.21 | 15.66 | 192,881 | -0.04(-0.28%) |
Jul 06, 2015 | 15.71 | 15.91 | 15.60 | 15.70 | 147,056 | -0.11(-0.72%) |
Jul 02, 2015 | 16.01 | 15.81 | 15.81 | 15.81 | 219,570 | -0.21(-1.32%) |
Jul 01, 2015 | 16.24 | 16.24 | 15.84 | 16.02 | 433,090 | -0.03(-0.16%) |
Jun 30, 2015 | 15.79 | 16.15 | 15.76 | 16.05 | 285,170 | +0.38(+2.41%) |
Jun 29, 2015 | 15.90 | 16.10 | 15.65 | 15.67 | 212,386 | -0.32(-2.03%) |
Jun 26, 2015 | 16.18 | 16.22 | 15.86 | 16.00 | 544,014 | -0.12(-0.76%) |
Jun 25, 2015 | 16.10 | 16.18 | 16.00 | 16.12 | 311,980 | +0.11(+0.71%) |
Jun 24, 2015 | 15.99 | 16.08 | 15.84 | 16.01 | 169,141 | +0.00(+0.00%) |
Jun 23, 2015 | 15.93 | 16.04 | 15.77 | 16.01 | 322,655 | +0.08(+0.50%) |
Jun 22, 2015 | 15.88 | 15.95 | 15.68 | 15.93 | 228,228 | +0.17(+1.06%) |
Jun 19, 2015 | 16.04 | 16.04 | 15.74 | 15.76 | 514,503 | -0.24(-1.48%) |
Jun 18, 2015 | 15.88 | 16.01 | 15.74 | 16.00 | 285,345 | +0.12(+0.77%) |
Jun 17, 2015 | 15.76 | 16.06 | 15.52 | 15.88 | 244,850 | -0.18(-1.09%) |
Jun 16, 2015 | 15.87 | 16.13 | 15.84 | 16.05 | 145,995 | +0.14(+0.88%) |
Jun 15, 2015 | 15.96 | 16.09 | 15.74 | 15.91 | 137,373 | -0.24(-1.47%) |
Jun 12, 2015 | 16.02 | 16.24 | 15.96 | 16.15 | 193,198 | +0.11(+0.66%) |
Jun 11, 2015 | 16.07 | 16.15 | 15.94 | 16.04 | 188,180 | -0.01(-0.05%) |
Jun 10, 2015 | 15.45 | 16.08 | 15.45 | 16.05 | 416,717 | +0.69(+4.52%) |
Jun 09, 2015 | 15.31 | 15.46 | 15.07 | 15.36 | 141,804 | +0.04(+0.29%) |
Jun 08, 2015 | 15.30 | 15.45 | 15.16 | 15.31 | 256,585 | +0.04(+0.29%) |
Jun 05, 2015 | 14.97 | 15.30 | 14.83 | 15.27 | 184,835 | +0.29(+1.93%) |
Jun 04, 2015 | 15.04 | 15.11 | 14.84 | 14.98 | 187,571 | -0.17(-1.10%) |
Jun 03, 2015 | 14.95 | 15.19 | 14.92 | 15.15 | 159,581 | +0.24(+1.59%) |
Jun 02, 2015 | 14.72 | 15.01 | 14.71 | 14.91 | 141,978 | +0.10(+0.65%) |