Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 16.64 | 16.73 | 16.61 | 16.66 | 13,316 | -0.30(-1.74%) |
Aug 28, 2015 | 16.83 | 16.99 | 16.83 | 16.96 | 5,824 | +0.05(+0.30%) |
Aug 27, 2015 | 16.87 | 16.91 | 16.79 | 16.91 | 6,642 | +0.31(+1.87%) |
Aug 26, 2015 | 16.59 | 16.66 | 16.40 | 16.60 | 8,111 | +0.32(+1.97%) |
Aug 25, 2015 | 16.65 | 16.77 | 16.28 | 16.28 | 19,569 | -0.45(-2.69%) |
Aug 24, 2015 | 16.57 | 16.66 | 16.44 | 16.73 | 8,813 | -0.37(-2.16%) |
Aug 21, 2015 | 17.28 | 17.28 | 17.10 | 17.10 | 2,877 | -0.33(-1.89%) |
Aug 20, 2015 | 17.51 | 17.51 | 17.42 | 17.43 | 2,400 | -0.26(-1.47%) |
Aug 19, 2015 | 17.77 | 17.86 | 17.64 | 17.69 | 10,867 | -0.30(-1.67%) |
Aug 18, 2015 | 18.04 | 18.04 | 17.98 | 17.99 | 1,602 | -0.13(-0.72%) |
Aug 17, 2015 | 18.08 | 18.12 | 18.08 | 18.12 | 2,492 | -0.13(-0.74%) |
Aug 14, 2015 | 18.28 | 18.28 | 18.21 | 18.25 | 1,525 | +0.05(+0.30%) |
Aug 13, 2015 | 18.09 | 18.22 | 18.08 | 18.20 | 2,253 | +0.00(+0.03%) |
Aug 12, 2015 | 18.04 | 18.22 | 18.04 | 18.20 | 2,158 | -0.45(-2.44%) |
Aug 11, 2015 | 18.66 | 18.66 | 18.56 | 18.65 | 3,037 | -0.44(-2.30%) |
Aug 10, 2015 | 19.01 | 19.10 | 19.01 | 19.09 | 2,501 | +0.10(+0.53%) |
Aug 07, 2015 | 18.78 | 18.99 | 18.78 | 18.99 | 1,075 | +0.25(+1.33%) |
Aug 06, 2015 | 18.72 | 18.74 | 18.71 | 18.74 | 2,360 | +0.04(+0.19%) |
Aug 05, 2015 | 18.69 | 18.70 | 18.65 | 18.70 | 3,302 | +0.13(+0.73%) |
Aug 04, 2015 | 18.50 | 18.71 | 18.50 | 18.57 | 3,770 | +0.16(+0.87%) |
Aug 03, 2015 | 18.45 | 18.47 | 18.34 | 18.41 | 4,703 | -0.01(-0.05%) |
Jul 31, 2015 | 18.42 | 18.53 | 18.42 | 18.42 | 5,311 | +0.34(+1.88%) |
Jul 30, 2015 | 17.94 | 18.08 | 17.93 | 18.08 | 3,876 | -0.11(-0.60%) |
Jul 29, 2015 | 18.08 | 18.25 | 18.04 | 18.19 | 780,460 | +0.11(+0.61%) |
Jul 28, 2015 | 17.66 | 18.08 | 17.66 | 18.08 | 4,639 | +0.31(+1.74%) |
Jul 27, 2015 | 17.62 | 17.79 | 17.52 | 17.77 | 10,670 | +0.28(+1.60%) |
Jul 24, 2015 | 17.58 | 17.58 | 17.49 | 17.49 | 1,838 | -0.28(-1.58%) |
Jul 23, 2015 | 17.82 | 17.87 | 17.77 | 17.77 | 4,193 | -0.07(-0.39%) |
Jul 22, 2015 | 17.98 | 17.98 | 17.80 | 17.84 | 1,543 | -0.36(-1.98%) |
Jul 21, 2015 | 18.15 | 18.22 | 18.15 | 18.20 | 3,646 | -0.56(-2.99%) |
Jul 20, 2015 | 18.76 | 18.76 | 18.76 | 18.76 | 538 | +0.20(+1.08%) |
Jul 17, 2015 | 18.56 | 18.56 | 18.56 | 18.56 | 697 | -0.24(-1.28%) |
Jul 16, 2015 | 18.78 | 18.90 | 18.71 | 18.80 | 4,438 | +0.12(+0.64%) |
Jul 15, 2015 | 18.59 | 18.69 | 18.51 | 18.68 | 2,694 | +0.25(+1.36%) |
Jul 14, 2015 | 18.27 | 18.43 | 18.27 | 18.43 | 1,169 | +0.14(+0.77%) |
Jul 13, 2015 | 18.33 | 18.37 | 18.28 | 18.29 | 2,335 | -0.03(-0.16%) |
Jul 10, 2015 | 18.30 | 18.39 | 18.18 | 18.32 | 41,598 | +0.96(+5.53%) |
Jul 09, 2015 | 17.37 | 17.46 | 17.35 | 17.36 | 15,338 | +0.39(+2.30%) |
Jul 08, 2015 | 16.97 | 17.01 | 16.88 | 16.97 | 6,395 | +0.12(+0.71%) |
Jul 07, 2015 | 16.37 | 16.85 | 16.32 | 16.85 | 9,359 | -0.05(-0.30%) |
Jul 06, 2015 | 17.00 | 17.12 | 16.85 | 16.90 | 5,186 | -0.52(-2.99%) |
Jul 02, 2015 | 17.42 | 17.42 | 17.42 | 0 | -0.14(-0.80%) | |
Jul 01, 2015 | 17.83 | 17.83 | 17.54 | 17.56 | 2,901 | -0.15(-0.85%) |
Jun 30, 2015 | 17.94 | 17.94 | 17.61 | 17.71 | 10,667 | -0.05(-0.28%) |
Jun 29, 2015 | 17.89 | 17.98 | 17.76 | 17.76 | 4,660 | -0.71(-3.84%) |
Jun 26, 2015 | 18.44 | 18.47 | 18.39 | 18.47 | 5,522 | +0.08(+0.44%) |
Jun 25, 2015 | 18.34 | 18.41 | 18.34 | 18.39 | 3,830 | +0.40(+2.22%) |
Jun 24, 2015 | 17.82 | 18.03 | 17.82 | 17.99 | 3,411 | -0.13(-0.72%) |
Jun 23, 2015 | 18.11 | 18.14 | 18.07 | 18.12 | 2,513 | -0.18(-0.98%) |
Jun 22, 2015 | 18.42 | 18.46 | 18.28 | 18.30 | 20,289 | +0.64(+3.62%) |
Jun 19, 2015 | 17.66 | 17.67 | 17.58 | 17.66 | 6,190 | -0.03(-0.17%) |
Jun 18, 2015 | 17.82 | 18.07 | 17.63 | 17.69 | 583,856 | +0.26(+1.49%) |
Jun 17, 2015 | 17.35 | 17.44 | 17.20 | 17.43 | 2,832 | -0.32(-1.80%) |
Jun 16, 2015 | 17.72 | 17.75 | 17.68 | 17.75 | 2,220 | +0.30(+1.72%) |
Jun 15, 2015 | 17.29 | 17.45 | 17.23 | 17.45 | 2,150 | -0.05(-0.29%) |
Jun 12, 2015 | 17.46 | 17.55 | 17.33 | 17.50 | 5,790 | -0.37(-2.07%) |
Jun 11, 2015 | 17.85 | 17.89 | 17.85 | 17.87 | 6,180 | +0.00(+0.00%) |
Jun 10, 2015 | 17.88 | 17.88 | 17.74 | 17.87 | 4,408 | +0.37(+2.11%) |
Jun 09, 2015 | 17.48 | 17.61 | 17.37 | 17.50 | 6,762 | +0.07(+0.40%) |
Jun 08, 2015 | 17.33 | 17.43 | 17.31 | 17.43 | 3,891 | -0.18(-1.02%) |
Jun 05, 2015 | 17.77 | 17.77 | 17.61 | 17.61 | 2,199 | -0.15(-0.84%) |
Jun 04, 2015 | 17.96 | 18.04 | 17.76 | 17.76 | 7,237 | -0.61(-3.32%) |
Jun 03, 2015 | 18.46 | 18.46 | 18.33 | 18.37 | 14,340 | +0.25(+1.38%) |
Jun 02, 2015 | 18.18 | 18.20 | 18.12 | 18.12 | 6,310 | +0.17(+0.95%) |