Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 16.69 | 16.82 | 16.31 | 16.48 | 35,507 | -0.30(-1.77%) |
Aug 28, 2015 | 16.71 | 16.95 | 16.68 | 16.78 | 16,223 | +0.06(+0.39%) |
Aug 27, 2015 | 16.53 | 16.95 | 16.23 | 16.71 | 29,105 | +0.38(+2.33%) |
Aug 26, 2015 | 16.61 | 16.61 | 16.13 | 16.33 | 45,412 | +0.04(+0.23%) |
Aug 25, 2015 | 16.69 | 16.72 | 16.12 | 16.30 | 47,564 | -0.26(-1.57%) |
Aug 24, 2015 | 15.77 | 16.88 | 15.73 | 16.56 | 86,412 | -0.85(-4.90%) |
Aug 21, 2015 | 16.18 | 17.46 | 16.18 | 17.41 | 114,678 | +1.03(+6.29%) |
Aug 20, 2015 | 16.80 | 16.91 | 16.27 | 16.38 | 39,065 | -0.53(-3.13%) |
Aug 19, 2015 | 16.82 | 17.24 | 16.82 | 16.91 | 24,260 | -0.05(-0.27%) |
Aug 18, 2015 | 17.23 | 17.38 | 16.81 | 16.95 | 70,796 | -0.15(-0.87%) |
Aug 17, 2015 | 17.22 | 17.32 | 17.07 | 17.10 | 29,420 | -0.16(-0.91%) |
Aug 14, 2015 | 17.42 | 17.54 | 17.19 | 17.26 | 9,986 | -0.18(-1.01%) |
Aug 13, 2015 | 17.03 | 17.70 | 16.98 | 17.44 | 52,084 | +0.35(+2.06%) |
Aug 12, 2015 | 17.14 | 17.23 | 16.84 | 17.08 | 101,940 | -0.06(-0.32%) |
Aug 11, 2015 | 17.16 | 17.33 | 17.13 | 17.14 | 20,451 | -0.07(-0.43%) |
Aug 10, 2015 | 17.06 | 17.29 | 17.03 | 17.21 | 16,932 | +0.18(+1.03%) |
Aug 07, 2015 | 16.89 | 17.23 | 16.72 | 17.04 | 44,231 | +0.15(+0.88%) |
Aug 06, 2015 | 17.00 | 17.32 | 16.82 | 16.89 | 52,409 | -0.13(-0.76%) |
Aug 05, 2015 | 17.16 | 17.23 | 16.83 | 17.02 | 29,244 | -0.11(-0.65%) |
Aug 04, 2015 | 17.08 | 17.33 | 17.08 | 17.13 | 39,461 | +0.03(+0.16%) |
Aug 03, 2015 | 17.08 | 17.26 | 16.91 | 17.10 | 31,691 | -0.04(-0.22%) |
Jul 31, 2015 | 17.01 | 17.46 | 16.78 | 17.14 | 96,305 | +0.31(+1.82%) |
Jul 30, 2015 | 16.44 | 16.88 | 16.38 | 16.83 | 38,903 | +0.32(+1.91%) |
Jul 29, 2015 | 16.19 | 16.58 | 16.17 | 16.52 | 156,898 | +0.45(+2.83%) |
Jul 28, 2015 | 16.37 | 16.48 | 16.02 | 16.06 | 26,354 | -0.27(-1.65%) |
Jul 27, 2015 | 16.57 | 16.66 | 16.23 | 16.33 | 25,789 | -0.29(-1.73%) |
Jul 24, 2015 | 16.41 | 16.66 | 16.37 | 16.62 | 35,454 | +0.30(+1.82%) |
Jul 23, 2015 | 16.57 | 16.60 | 16.18 | 16.32 | 46,557 | -0.30(-1.79%) |
Jul 22, 2015 | 16.64 | 16.65 | 15.92 | 16.62 | 51,246 | +0.15(+0.90%) |
Jul 21, 2015 | 16.53 | 16.59 | 16.25 | 16.47 | 32,527 | -0.14(-0.84%) |
Jul 20, 2015 | 16.78 | 16.89 | 16.59 | 16.61 | 31,150 | -0.19(-1.16%) |
Jul 17, 2015 | 16.98 | 17.07 | 16.58 | 16.81 | 35,810 | -0.13(-0.77%) |
Jul 16, 2015 | 16.58 | 16.96 | 16.56 | 16.94 | 45,892 | +0.42(+2.53%) |
Jul 15, 2015 | 16.57 | 16.67 | 16.33 | 16.52 | 57,438 | +0.05(+0.28%) |
Jul 14, 2015 | 16.97 | 16.97 | 16.24 | 16.47 | 57,232 | -0.45(-2.63%) |
Jul 13, 2015 | 16.30 | 17.08 | 16.30 | 16.92 | 74,650 | +0.63(+3.87%) |
Jul 10, 2015 | 16.15 | 16.29 | 15.86 | 16.29 | 51,859 | +0.23(+1.44%) |
Jul 09, 2015 | 16.04 | 16.40 | 15.96 | 16.05 | 32,728 | +0.14(+0.87%) |
Jul 08, 2015 | 16.29 | 16.58 | 15.84 | 15.92 | 33,393 | -0.46(-2.83%) |
Jul 07, 2015 | 16.41 | 16.57 | 16.00 | 16.38 | 43,468 | -0.06(-0.34%) |
Jul 06, 2015 | 16.26 | 16.66 | 16.26 | 16.44 | 38,932 | -0.28(-1.66%) |
Jul 02, 2015 | 16.82 | 16.71 | 16.71 | 16.71 | 40,970 | -0.12(-0.72%) |
Jul 01, 2015 | 16.71 | 16.83 | 16.65 | 16.83 | 40,902 | +0.27(+1.62%) |
Jun 30, 2015 | 17.02 | 17.02 | 16.47 | 16.57 | 63,608 | -0.47(-2.78%) |
Jun 29, 2015 | 16.98 | 17.30 | 16.89 | 17.04 | 66,081 | -0.05(-0.27%) |
Jun 26, 2015 | 17.14 | 17.20 | 16.79 | 17.08 | 72,011 | +0.02(+0.11%) |
Jun 25, 2015 | 16.93 | 17.18 | 16.81 | 17.07 | 39,074 | +0.22(+1.32%) |
Jun 24, 2015 | 16.83 | 16.93 | 16.70 | 16.84 | 114,017 | +0.03(+0.17%) |
Jun 23, 2015 | 16.63 | 16.88 | 16.46 | 16.82 | 118,782 | +0.32(+1.91%) |
Jun 22, 2015 | 16.79 | 16.79 | 16.28 | 16.50 | 88,617 | -0.10(-0.61%) |
Jun 19, 2015 | 16.40 | 16.69 | 16.28 | 16.60 | 141,273 | +0.23(+1.42%) |
Jun 18, 2015 | 15.90 | 16.50 | 15.90 | 16.37 | 161,172 | +0.55(+3.46%) |
Jun 17, 2015 | 15.40 | 16.00 | 15.40 | 15.82 | 222,592 | +0.73(+4.86%) |
Jun 16, 2015 | 15.14 | 15.33 | 15.08 | 15.09 | 43,550 | -0.06(-0.37%) |
Jun 15, 2015 | 15.03 | 15.16 | 14.98 | 15.15 | 27,535 | +0.06(+0.37%) |
Jun 12, 2015 | 15.29 | 15.29 | 15.00 | 15.09 | 29,274 | -0.12(-0.79%) |
Jun 11, 2015 | 15.39 | 15.42 | 15.16 | 15.21 | 22,788 | -0.11(-0.73%) |
Jun 10, 2015 | 15.45 | 15.52 | 15.27 | 15.32 | 17,750 | -0.02(-0.12%) |
Jun 09, 2015 | 15.37 | 15.43 | 15.34 | 15.34 | 20,084 | +0.00(+0.00%) |
Jun 08, 2015 | 15.57 | 15.71 | 15.31 | 15.34 | 36,071 | -0.28(-1.78%) |
Jun 05, 2015 | 15.77 | 15.80 | 15.45 | 15.62 | 17,588 | -0.08(-0.53%) |
Jun 04, 2015 | 15.69 | 15.82 | 15.64 | 15.70 | 24,864 | -0.01(-0.06%) |
Jun 03, 2015 | 15.77 | 15.92 | 15.48 | 15.71 | 108,392 | +0.14(+0.89%) |
Jun 02, 2015 | 15.76 | 15.77 | 15.37 | 15.57 | 49,645 | -0.19(-1.24%) |