Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 16.87 | 16.96 | 16.81 | 16.91 | 469,713 | +0.03(+0.17%) |
Aug 28, 2015 | 16.96 | 17.05 | 16.80 | 16.88 | 601,808 | -0.12(-0.68%) |
Aug 27, 2015 | 16.83 | 17.09 | 16.70 | 17.00 | 362,779 | +0.21(+1.27%) |
Aug 26, 2015 | 16.69 | 16.83 | 16.53 | 16.78 | 441,316 | +0.28(+1.70%) |
Aug 25, 2015 | 17.11 | 17.14 | 16.47 | 16.50 | 651,590 | -0.34(-2.01%) |
Aug 24, 2015 | 16.47 | 17.21 | 16.08 | 16.84 | 1,649,616 | +0.47(+2.90%) |
Aug 21, 2015 | 16.21 | 16.55 | 16.12 | 16.37 | 451,574 | -0.07(-0.41%) |
Aug 20, 2015 | 16.54 | 16.63 | 16.36 | 16.43 | 282,546 | -0.20(-1.22%) |
Aug 19, 2015 | 16.77 | 16.86 | 16.53 | 16.64 | 467,785 | -0.23(-1.38%) |
Aug 18, 2015 | 16.82 | 16.93 | 16.69 | 16.87 | 278,679 | +0.08(+0.46%) |
Aug 17, 2015 | 16.75 | 16.87 | 16.72 | 16.79 | 441,885 | -0.04(-0.23%) |
Aug 14, 2015 | 16.76 | 16.92 | 16.58 | 16.83 | 435,867 | +0.01(+0.06%) |
Aug 13, 2015 | 16.98 | 17.04 | 16.76 | 16.82 | 298,446 | -0.19(-1.14%) |
Aug 12, 2015 | 16.74 | 17.24 | 16.74 | 17.02 | 585,911 | +0.18(+1.09%) |
Aug 11, 2015 | 15.71 | 16.91 | 15.71 | 16.83 | 741,712 | +1.10(+6.96%) |
Aug 10, 2015 | 15.31 | 15.80 | 15.28 | 15.74 | 452,644 | +0.49(+3.24%) |
Aug 07, 2015 | 14.96 | 15.30 | 14.85 | 15.24 | 511,681 | -0.15(-0.94%) |
Aug 06, 2015 | 15.50 | 15.53 | 15.30 | 15.39 | 620,027 | -0.04(-0.25%) |
Aug 05, 2015 | 15.77 | 15.77 | 15.28 | 15.43 | 639,672 | -0.32(-2.03%) |
Aug 04, 2015 | 15.76 | 15.96 | 15.65 | 15.75 | 257,056 | -0.01(-0.06%) |
Aug 03, 2015 | 15.72 | 15.80 | 15.62 | 15.76 | 615,341 | +0.01(+0.06%) |
Jul 31, 2015 | 15.66 | 15.83 | 15.59 | 15.75 | 386,330 | +0.17(+1.12%) |
Jul 30, 2015 | 15.66 | 15.73 | 15.56 | 15.57 | 317,775 | -0.11(-0.68%) |
Jul 29, 2015 | 15.60 | 15.83 | 15.57 | 15.68 | 362,244 | +0.03(+0.19%) |
Jul 28, 2015 | 15.68 | 15.81 | 15.60 | 15.65 | 321,097 | +0.06(+0.37%) |
Jul 27, 2015 | 15.54 | 15.78 | 15.52 | 15.59 | 364,534 | +0.01(+0.06%) |
Jul 24, 2015 | 15.51 | 15.64 | 15.48 | 15.58 | 364,689 | +0.02(+0.12%) |
Jul 23, 2015 | 15.79 | 15.81 | 15.56 | 15.56 | 343,936 | -0.21(-1.35%) |
Jul 22, 2015 | 15.70 | 15.86 | 15.69 | 15.78 | 337,481 | +0.02(+0.12%) |
Jul 21, 2015 | 15.86 | 15.96 | 15.71 | 15.76 | 394,481 | -0.11(-0.67%) |
Jul 20, 2015 | 15.95 | 16.03 | 15.76 | 15.86 | 319,122 | -0.10(-0.61%) |
Jul 17, 2015 | 16.03 | 16.11 | 15.89 | 15.96 | 377,226 | -0.09(-0.54%) |
Jul 16, 2015 | 16.05 | 16.15 | 16.00 | 16.05 | 392,307 | +0.02(+0.12%) |
Jul 15, 2015 | 16.11 | 16.16 | 15.99 | 16.03 | 312,167 | -0.08(-0.48%) |
Jul 14, 2015 | 16.11 | 16.22 | 16.02 | 16.11 | 411,184 | +0.00(+0.00%) |
Jul 13, 2015 | 16.16 | 16.25 | 16.07 | 16.11 | 352,451 | -0.01(-0.06%) |
Jul 10, 2015 | 16.20 | 16.32 | 16.04 | 16.11 | 496,808 | +0.03(+0.18%) |
Jul 09, 2015 | 16.39 | 16.42 | 16.08 | 16.09 | 653,240 | -0.16(-1.01%) |
Jul 08, 2015 | 16.31 | 16.42 | 16.06 | 16.25 | 686,545 | -0.19(-1.18%) |
Jul 07, 2015 | 15.73 | 16.50 | 15.73 | 16.44 | 1,932,338 | +1.15(+7.54%) |
Jul 06, 2015 | 15.25 | 15.49 | 15.23 | 15.29 | 454,106 | -0.11(-0.69%) |
Jul 02, 2015 | 15.26 | 15.40 | 15.40 | 15.40 | 753,552 | +0.18(+1.21%) |
Jul 01, 2015 | 15.16 | 15.24 | 15.02 | 15.21 | 596,800 | +0.16(+1.10%) |
Jun 30, 2015 | 14.99 | 15.88 | 14.99 | 15.05 | 1,696,157 | +0.20(+1.37%) |
Jun 29, 2015 | 14.54 | 15.07 | 14.54 | 14.85 | 975,875 | +0.15(+1.06%) |
Jun 26, 2015 | 14.75 | 14.88 | 14.60 | 14.69 | 1,378,085 | +0.01(+0.07%) |
Jun 25, 2015 | 14.99 | 15.03 | 14.67 | 14.68 | 524,179 | -0.28(-1.88%) |
Jun 24, 2015 | 15.14 | 15.37 | 14.87 | 14.96 | 559,625 | -0.12(-0.77%) |
Jun 23, 2015 | 14.96 | 15.28 | 14.75 | 15.08 | 1,062,927 | +0.15(+1.04%) |
Jun 22, 2015 | 14.69 | 14.99 | 14.56 | 14.92 | 599,334 | +0.32(+2.19%) |
Jun 19, 2015 | 14.69 | 14.80 | 14.54 | 14.60 | 803,916 | -0.12(-0.79%) |
Jun 18, 2015 | 14.65 | 14.84 | 14.64 | 14.72 | 582,422 | +0.09(+0.60%) |
Jun 17, 2015 | 14.69 | 14.74 | 14.54 | 14.63 | 612,362 | -0.01(-0.07%) |
Jun 16, 2015 | 14.60 | 14.71 | 14.51 | 14.64 | 682,553 | +0.01(+0.07%) |
Jun 15, 2015 | 14.73 | 14.80 | 14.61 | 14.63 | 497,288 | -0.16(-1.05%) |
Jun 12, 2015 | 14.84 | 14.87 | 14.77 | 14.79 | 460,197 | -0.07(-0.46%) |
Jun 11, 2015 | 14.98 | 15.12 | 14.83 | 14.85 | 506,309 | -0.07(-0.46%) |
Jun 10, 2015 | 15.08 | 15.19 | 14.90 | 14.92 | 757,359 | -0.10(-0.65%) |
Jun 09, 2015 | 14.89 | 15.16 | 14.82 | 15.02 | 482,974 | +0.15(+0.98%) |
Jun 08, 2015 | 14.82 | 15.02 | 14.73 | 14.87 | 889,298 | +0.01(+0.07%) |
Jun 05, 2015 | 14.93 | 15.06 | 14.78 | 14.86 | 915,055 | -0.05(-0.33%) |
Jun 04, 2015 | 15.33 | 15.48 | 14.85 | 14.91 | 925,565 | -0.48(-3.15%) |
Jun 03, 2015 | 15.05 | 15.45 | 14.92 | 15.40 | 1,302,014 | +0.34(+2.25%) |
Jun 02, 2015 | 15.16 | 15.28 | 15.02 | 15.06 | 1,047,311 | -0.18(-1.21%) |