Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 16.77 | 17.04 | 16.51 | 16.70 | 915,375 | -0.14(-0.83%) |
Aug 28, 2015 | 16.48 | 17.29 | 16.43 | 16.84 | 653,818 | +0.32(+1.94%) |
Aug 27, 2015 | 16.60 | 16.93 | 16.22 | 16.52 | 1,174,553 | +0.11(+0.67%) |
Aug 26, 2015 | 16.10 | 16.41 | 15.51 | 16.41 | 778,232 | +0.70(+4.46%) |
Aug 25, 2015 | 16.79 | 16.79 | 15.69 | 15.71 | 1,051,486 | -0.26(-1.63%) |
Aug 24, 2015 | 15.93 | 16.55 | 15.57 | 15.97 | 945,887 | -1.07(-6.28%) |
Aug 21, 2015 | 17.18 | 17.50 | 16.84 | 17.04 | 600,670 | -0.43(-2.46%) |
Aug 20, 2015 | 17.95 | 18.06 | 17.45 | 17.47 | 651,548 | -0.67(-3.69%) |
Aug 19, 2015 | 18.08 | 18.44 | 17.99 | 18.14 | 377,723 | -0.08(-0.44%) |
Aug 18, 2015 | 18.00 | 18.43 | 18.00 | 18.22 | 484,270 | +0.44(+2.47%) |
Aug 17, 2015 | 17.30 | 17.79 | 17.22 | 17.78 | 331,928 | +0.37(+2.13%) |
Aug 14, 2015 | 17.22 | 17.45 | 17.14 | 17.41 | 279,973 | +0.10(+0.58%) |
Aug 13, 2015 | 16.85 | 17.54 | 16.82 | 17.31 | 652,359 | +0.52(+3.10%) |
Aug 12, 2015 | 16.88 | 16.99 | 16.31 | 16.79 | 744,214 | -0.25(-1.47%) |
Aug 11, 2015 | 17.03 | 17.25 | 16.95 | 17.04 | 341,201 | +0.04(+0.24%) |
Aug 10, 2015 | 16.96 | 17.16 | 16.80 | 17.00 | 458,565 | +0.13(+0.77%) |
Aug 07, 2015 | 16.89 | 17.07 | 16.76 | 16.87 | 450,056 | -0.07(-0.41%) |
Aug 06, 2015 | 17.14 | 17.33 | 16.85 | 16.94 | 743,126 | -0.18(-1.05%) |
Aug 05, 2015 | 17.82 | 18.06 | 17.04 | 17.12 | 947,699 | -0.81(-4.52%) |
Aug 04, 2015 | 18.72 | 18.98 | 17.70 | 17.93 | 1,142,273 | -1.17(-6.13%) |
Aug 03, 2015 | 19.14 | 19.23 | 18.86 | 19.10 | 475,422 | -0.08(-0.42%) |
Jul 31, 2015 | 18.95 | 19.34 | 18.75 | 19.18 | 223,449 | +0.29(+1.54%) |
Jul 30, 2015 | 18.74 | 18.96 | 18.66 | 18.89 | 232,216 | +0.07(+0.37%) |
Jul 29, 2015 | 18.45 | 18.89 | 18.33 | 18.82 | 258,200 | +0.34(+1.84%) |
Jul 28, 2015 | 18.24 | 18.58 | 17.82 | 18.48 | 493,073 | +0.42(+2.33%) |
Jul 27, 2015 | 18.16 | 18.35 | 17.98 | 18.06 | 519,509 | -0.28(-1.53%) |
Jul 24, 2015 | 18.88 | 19.00 | 18.25 | 18.34 | 396,534 | -0.63(-3.32%) |
Jul 23, 2015 | 19.24 | 19.36 | 18.61 | 18.97 | 384,832 | -0.26(-1.35%) |
Jul 22, 2015 | 18.79 | 19.35 | 18.69 | 19.23 | 280,080 | +0.42(+2.23%) |
Jul 21, 2015 | 18.90 | 19.17 | 18.67 | 18.81 | 266,058 | -0.07(-0.37%) |
Jul 20, 2015 | 19.25 | 19.25 | 18.65 | 18.88 | 344,815 | -0.31(-1.62%) |
Jul 17, 2015 | 19.54 | 19.66 | 19.15 | 19.19 | 375,661 | -0.31(-1.59%) |
Jul 16, 2015 | 19.58 | 19.58 | 19.23 | 19.50 | 330,306 | -0.10(-0.51%) |
Jul 15, 2015 | 20.06 | 20.07 | 19.54 | 19.60 | 313,437 | -0.47(-2.34%) |
Jul 14, 2015 | 19.91 | 20.14 | 19.71 | 20.07 | 204,342 | +0.15(+0.75%) |
Jul 13, 2015 | 19.75 | 20.02 | 19.64 | 19.92 | 371,957 | +0.32(+1.63%) |
Jul 10, 2015 | 19.46 | 19.74 | 19.40 | 19.60 | 267,197 | +0.26(+1.34%) |
Jul 09, 2015 | 19.48 | 19.65 | 19.33 | 19.34 | 246,006 | +0.12(+0.62%) |
Jul 08, 2015 | 19.52 | 19.56 | 19.02 | 19.22 | 430,935 | -0.44(-2.24%) |
Jul 07, 2015 | 19.47 | 19.67 | 18.89 | 19.66 | 586,972 | +0.10(+0.51%) |
Jul 06, 2015 | 19.49 | 19.94 | 19.31 | 19.56 | 640,885 | -0.34(-1.71%) |
Jul 02, 2015 | 20.02 | 19.90 | 19.90 | 19.90 | 343,400 | -0.01(-0.05%) |
Jul 01, 2015 | 20.18 | 20.18 | 19.73 | 19.91 | 500,172 | -0.04(-0.20%) |
Jun 30, 2015 | 20.32 | 20.42 | 19.63 | 19.95 | 859,651 | -0.10(-0.50%) |
Jun 29, 2015 | 20.95 | 21.19 | 19.91 | 20.05 | 1,684,873 | -1.03(-4.89%) |
Jun 26, 2015 | 20.95 | 21.11 | 20.78 | 21.08 | 1,195,502 | +0.23(+1.10%) |
Jun 25, 2015 | 20.44 | 20.86 | 20.29 | 20.85 | 1,089,823 | +0.56(+2.76%) |
Jun 24, 2015 | 20.27 | 20.68 | 20.18 | 20.29 | 496,531 | +0.28(+1.40%) |
Jun 23, 2015 | 19.55 | 20.05 | 19.52 | 20.01 | 702,809 | +0.51(+2.62%) |
Jun 22, 2015 | 19.47 | 19.64 | 19.37 | 19.50 | 426,690 | +0.25(+1.30%) |
Jun 19, 2015 | 18.88 | 19.41 | 18.82 | 19.25 | 925,819 | +0.50(+2.67%) |
Jun 18, 2015 | 18.45 | 18.76 | 18.45 | 18.75 | 464,936 | +0.37(+2.01%) |
Jun 17, 2015 | 18.41 | 18.45 | 18.33 | 18.38 | 231,955 | -0.02(-0.11%) |
Jun 16, 2015 | 18.44 | 18.45 | 18.22 | 18.40 | 254,741 | -0.12(-0.65%) |
Jun 15, 2015 | 18.39 | 18.68 | 18.29 | 18.52 | 522,561 | +0.11(+0.60%) |
Jun 12, 2015 | 17.97 | 18.45 | 17.86 | 18.41 | 462,955 | +0.33(+1.83%) |
Jun 11, 2015 | 18.23 | 18.50 | 18.06 | 18.08 | 343,101 | -0.06(-0.33%) |
Jun 10, 2015 | 17.96 | 18.25 | 17.91 | 18.14 | 499,495 | +0.28(+1.57%) |
Jun 09, 2015 | 17.94 | 18.02 | 17.77 | 17.86 | 320,182 | -0.11(-0.61%) |
Jun 08, 2015 | 18.23 | 18.29 | 17.96 | 17.97 | 197,838 | -0.32(-1.75%) |
Jun 05, 2015 | 17.98 | 18.33 | 17.76 | 18.29 | 213,178 | +0.20(+1.11%) |
Jun 04, 2015 | 18.30 | 18.32 | 17.99 | 18.09 | 300,323 | -0.33(-1.79%) |
Jun 03, 2015 | 18.26 | 18.58 | 18.19 | 18.42 | 256,366 | +0.18(+0.99%) |
Jun 02, 2015 | 18.16 | 18.46 | 18.05 | 18.24 | 300,571 | +0.00(+0.00%) |