Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 15.77 | 15.77 | 15.40 | 15.40 | 494,859 | -0.36(-2.27%) |
Aug 28, 2015 | 15.79 | 15.81 | 15.66 | 15.76 | 608,443 | -0.04(-0.24%) |
Aug 27, 2015 | 15.63 | 15.91 | 15.52 | 15.80 | 942,603 | +0.31(+2.03%) |
Aug 26, 2015 | 15.30 | 15.53 | 15.17 | 15.48 | 1,700,577 | +0.41(+2.71%) |
Aug 25, 2015 | 15.75 | 15.85 | 15.07 | 15.08 | 813,643 | -0.43(-2.80%) |
Aug 24, 2015 | 15.96 | 16.05 | 12.76 | 15.51 | 1,555,628 | -0.77(-4.73%) |
Aug 21, 2015 | 16.49 | 16.57 | 16.28 | 16.28 | 513,710 | -0.32(-1.92%) |
Aug 20, 2015 | 16.60 | 16.70 | 16.53 | 16.60 | 927,218 | -0.11(-0.64%) |
Aug 19, 2015 | 16.74 | 16.78 | 16.61 | 16.70 | 695,001 | -0.11(-0.66%) |
Aug 18, 2015 | 16.72 | 16.82 | 16.72 | 16.82 | 590,178 | +0.04(+0.25%) |
Aug 17, 2015 | 16.62 | 16.77 | 16.56 | 16.77 | 562,215 | +0.16(+0.95%) |
Aug 14, 2015 | 16.51 | 16.62 | 16.42 | 16.62 | 399,712 | +0.08(+0.49%) |
Aug 13, 2015 | 16.48 | 16.60 | 16.33 | 16.53 | 408,243 | +0.04(+0.23%) |
Aug 12, 2015 | 16.38 | 16.51 | 16.30 | 16.50 | 694,975 | +0.05(+0.28%) |
Aug 11, 2015 | 16.27 | 16.51 | 16.27 | 16.45 | 611,357 | +0.12(+0.76%) |
Aug 10, 2015 | 16.43 | 16.47 | 16.26 | 16.33 | 448,854 | -0.06(-0.34%) |
Aug 07, 2015 | 16.30 | 16.40 | 16.17 | 16.38 | 463,595 | +0.08(+0.47%) |
Aug 06, 2015 | 16.28 | 16.32 | 16.04 | 16.31 | 953,455 | +0.04(+0.24%) |
Aug 05, 2015 | 16.41 | 16.43 | 16.20 | 16.27 | 684,897 | -0.09(-0.55%) |
Aug 04, 2015 | 16.45 | 16.54 | 16.31 | 16.36 | 618,046 | -0.09(-0.57%) |
Aug 03, 2015 | 16.35 | 16.47 | 16.34 | 16.45 | 1,686,894 | +0.08(+0.49%) |
Jul 31, 2015 | 16.36 | 16.50 | 16.29 | 16.37 | 786,712 | +0.13(+0.79%) |
Jul 30, 2015 | 16.26 | 16.32 | 16.19 | 16.24 | 421,721 | -0.07(-0.44%) |
Jul 29, 2015 | 16.21 | 16.33 | 16.14 | 16.31 | 498,433 | +0.09(+0.55%) |
Jul 28, 2015 | 16.23 | 16.27 | 16.16 | 16.22 | 1,109,007 | +0.03(+0.16%) |
Jul 27, 2015 | 16.15 | 16.30 | 16.15 | 16.20 | 344,238 | +0.03(+0.21%) |
Jul 24, 2015 | 16.09 | 16.22 | 16.07 | 16.16 | 449,790 | +0.08(+0.48%) |
Jul 23, 2015 | 16.28 | 16.28 | 15.99 | 16.09 | 480,052 | -0.19(-1.18%) |
Jul 22, 2015 | 16.22 | 16.34 | 16.22 | 16.28 | 363,072 | +0.06(+0.37%) |
Jul 21, 2015 | 16.25 | 16.35 | 16.21 | 16.22 | 362,891 | -0.04(-0.27%) |
Jul 20, 2015 | 16.23 | 16.28 | 16.15 | 16.26 | 360,260 | +0.04(+0.22%) |
Jul 17, 2015 | 16.30 | 16.30 | 16.19 | 16.23 | 445,261 | -0.07(-0.44%) |
Jul 16, 2015 | 16.21 | 16.31 | 16.21 | 16.30 | 638,917 | +0.13(+0.82%) |
Jul 15, 2015 | 16.09 | 16.22 | 16.06 | 16.17 | 450,486 | +0.03(+0.18%) |
Jul 14, 2015 | 16.14 | 16.19 | 16.04 | 16.14 | 480,313 | +0.04(+0.24%) |
Jul 13, 2015 | 16.13 | 16.29 | 16.02 | 16.10 | 377,141 | +0.02(+0.11%) |
Jul 10, 2015 | 16.02 | 16.20 | 15.99 | 16.08 | 601,003 | +0.11(+0.69%) |
Jul 09, 2015 | 16.11 | 16.12 | 15.93 | 15.97 | 525,185 | -0.06(-0.37%) |
Jul 08, 2015 | 16.02 | 16.08 | 15.98 | 16.03 | 554,086 | -0.04(-0.26%) |
Jul 07, 2015 | 15.91 | 16.11 | 15.91 | 16.08 | 730,678 | +0.26(+1.61%) |
Jul 06, 2015 | 15.70 | 15.85 | 15.68 | 15.82 | 577,275 | +0.07(+0.43%) |
Jul 02, 2015 | 15.79 | 15.75 | 15.75 | 15.75 | 940,325 | +0.07(+0.43%) |
Jul 01, 2015 | 15.45 | 15.69 | 15.40 | 15.68 | 2,188,154 | +0.24(+1.54%) |
Jun 30, 2015 | 15.53 | 15.58 | 15.39 | 15.45 | 943,948 | +0.02(+0.14%) |
Jun 29, 2015 | 15.65 | 15.78 | 15.42 | 15.42 | 1,076,640 | -0.24(-1.55%) |
Jun 26, 2015 | 15.55 | 15.72 | 15.52 | 15.67 | 1,683,285 | +0.10(+0.66%) |
Jun 25, 2015 | 15.76 | 15.76 | 15.57 | 15.57 | 1,093,060 | -0.16(-1.03%) |
Jun 24, 2015 | 15.81 | 15.88 | 15.72 | 15.73 | 811,672 | -0.07(-0.46%) |
Jun 23, 2015 | 15.89 | 15.91 | 15.77 | 15.80 | 608,787 | -0.13(-0.80%) |
Jun 22, 2015 | 16.12 | 16.17 | 15.92 | 15.93 | 605,257 | -0.21(-1.31%) |
Jun 19, 2015 | 16.26 | 16.26 | 16.10 | 16.14 | 785,431 | -0.14(-0.89%) |
Jun 18, 2015 | 16.06 | 16.35 | 16.06 | 16.28 | 502,256 | +0.23(+1.43%) |
Jun 17, 2015 | 15.96 | 16.07 | 15.82 | 16.05 | 531,178 | +0.12(+0.77%) |
Jun 16, 2015 | 15.82 | 15.95 | 15.77 | 15.93 | 939,008 | +0.14(+0.91%) |
Jun 15, 2015 | 15.85 | 15.85 | 15.74 | 15.79 | 698,661 | -0.08(-0.51%) |
Jun 12, 2015 | 15.88 | 15.93 | 15.84 | 15.87 | 819,030 | -0.02(-0.11%) |
Jun 11, 2015 | 15.91 | 15.94 | 15.84 | 15.88 | 433,308 | +0.10(+0.65%) |
Jun 10, 2015 | 15.65 | 15.92 | 15.64 | 15.78 | 694,389 | +0.13(+0.84%) |
Jun 09, 2015 | 15.74 | 15.80 | 15.63 | 15.65 | 975,654 | -0.12(-0.75%) |
Jun 08, 2015 | 15.82 | 15.85 | 15.74 | 15.77 | 963,778 | -0.03(-0.19%) |
Jun 05, 2015 | 15.82 | 15.94 | 15.71 | 15.80 | 841,659 | -0.18(-1.14%) |
Jun 04, 2015 | 16.02 | 16.06 | 15.93 | 15.98 | 887,488 | -0.03(-0.19%) |
Jun 03, 2015 | 16.24 | 16.25 | 15.99 | 16.01 | 770,162 | -0.23(-1.44%) |
Jun 02, 2015 | 16.33 | 16.33 | 16.19 | 16.24 | 1,210,883 | -0.16(-0.98%) |