Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 15.47 | 15.47 | 15.21 | 15.33 | 262,988 | -0.11(-0.74%) |
Aug 28, 2015 | 15.44 | 15.45 | 15.35 | 15.44 | 198,567 | +0.04(+0.26%) |
Aug 27, 2015 | 15.27 | 15.45 | 15.27 | 15.40 | 240,803 | +0.20(+1.28%) |
Aug 26, 2015 | 15.10 | 15.21 | 14.91 | 15.21 | 123,305 | +0.34(+2.31%) |
Aug 25, 2015 | 15.17 | 15.27 | 14.84 | 14.87 | 389,822 | +0.13(+0.87%) |
Aug 24, 2015 | 14.81 | 15.02 | 14.50 | 14.74 | 1,097,492 | -0.53(-3.44%) |
Aug 21, 2015 | 15.55 | 15.58 | 15.26 | 15.26 | 2,085,883 | -0.37(-2.37%) |
Aug 20, 2015 | 15.78 | 15.78 | 15.63 | 15.63 | 1,336,041 | -0.32(-2.02%) |
Aug 19, 2015 | 15.92 | 16.02 | 15.84 | 15.96 | 39,375 | -0.15(-0.92%) |
Aug 18, 2015 | 16.11 | 16.13 | 16.08 | 16.10 | 95,331 | -0.09(-0.58%) |
Aug 17, 2015 | 16.16 | 16.22 | 16.11 | 16.20 | 49,283 | -0.07(-0.41%) |
Aug 14, 2015 | 16.25 | 16.29 | 16.22 | 16.27 | 47,959 | +0.01(+0.04%) |
Aug 13, 2015 | 16.23 | 16.31 | 16.23 | 16.26 | 93,119 | -0.06(-0.37%) |
Aug 12, 2015 | 16.19 | 16.32 | 16.14 | 16.32 | 36,930 | -0.08(-0.51%) |
Aug 11, 2015 | 16.42 | 16.45 | 16.33 | 16.40 | 63,631 | -0.23(-1.40%) |
Aug 10, 2015 | 16.49 | 16.64 | 16.49 | 16.64 | 66,241 | +0.23(+1.40%) |
Aug 07, 2015 | 16.38 | 16.41 | 16.36 | 16.41 | 50,987 | -0.03(-0.20%) |
Aug 06, 2015 | 16.48 | 16.50 | 16.41 | 16.44 | 44,829 | -0.09(-0.57%) |
Aug 05, 2015 | 16.60 | 16.60 | 16.52 | 16.54 | 48,957 | +0.05(+0.33%) |
Aug 04, 2015 | 16.56 | 16.57 | 16.47 | 16.48 | 34,779 | +0.09(+0.53%) |
Aug 03, 2015 | 16.52 | 16.52 | 16.39 | 16.39 | 33,105 | -0.14(-0.85%) |
Jul 31, 2015 | 16.75 | 16.75 | 16.52 | 16.54 | 28,354 | +0.06(+0.37%) |
Jul 30, 2015 | 16.41 | 16.48 | 16.40 | 16.47 | 49,113 | -0.00(-0.00%) |
Jul 29, 2015 | 16.33 | 16.54 | 16.33 | 16.47 | 159,071 | +0.12(+0.74%) |
Jul 28, 2015 | 16.23 | 16.36 | 16.21 | 16.35 | 48,140 | +0.18(+1.12%) |
Jul 27, 2015 | 16.16 | 16.23 | 16.13 | 16.17 | 94,487 | -0.12(-0.74%) |
Jul 24, 2015 | 16.41 | 16.42 | 16.25 | 16.29 | 128,251 | -0.16(-0.98%) |
Jul 23, 2015 | 16.54 | 16.55 | 16.45 | 16.45 | 58,760 | -0.10(-0.61%) |
Jul 22, 2015 | 16.53 | 16.57 | 16.52 | 16.56 | 29,000 | -0.17(-1.00%) |
Jul 21, 2015 | 16.70 | 16.73 | 16.69 | 16.72 | 34,583 | -0.02(-0.12%) |
Jul 20, 2015 | 16.76 | 16.77 | 16.72 | 16.74 | 19,735 | -0.01(-0.08%) |
Jul 17, 2015 | 16.78 | 16.78 | 16.73 | 16.76 | 33,928 | -0.02(-0.12%) |
Jul 16, 2015 | 16.80 | 16.82 | 16.78 | 16.78 | 13,011 | +0.14(+0.85%) |
Jul 15, 2015 | 16.68 | 16.71 | 16.57 | 16.64 | 452,906 | -0.13(-0.76%) |
Jul 14, 2015 | 16.83 | 16.83 | 16.68 | 16.76 | 34,266 | +0.09(+0.52%) |
Jul 13, 2015 | 16.67 | 16.70 | 16.65 | 16.68 | 65,072 | +0.03(+0.20%) |
Jul 10, 2015 | 16.61 | 16.65 | 16.54 | 16.64 | 320,328 | +0.48(+2.97%) |
Jul 09, 2015 | 16.12 | 16.27 | 16.12 | 16.16 | 19,344 | +0.23(+1.43%) |
Jul 08, 2015 | 16.00 | 16.05 | 15.90 | 15.94 | 201,309 | -0.41(-2.48%) |
Jul 07, 2015 | 16.14 | 16.35 | 16.02 | 16.34 | 34,909 | -0.05(-0.28%) |
Jul 06, 2015 | 16.49 | 16.49 | 16.32 | 16.39 | 36,133 | -0.32(-1.93%) |
Jul 02, 2015 | 16.70 | 16.71 | 16.71 | 16.71 | 37,875 | +0.03(+0.16%) |
Jul 01, 2015 | 16.77 | 16.80 | 16.64 | 16.68 | 66,997 | +0.05(+0.28%) |
Jun 30, 2015 | 16.75 | 16.75 | 16.54 | 16.64 | 63,796 | +0.02(+0.12%) |
Jun 29, 2015 | 16.78 | 16.83 | 16.59 | 16.62 | 126,074 | -0.50(-2.91%) |
Jun 26, 2015 | 17.10 | 17.15 | 17.03 | 17.11 | 64,664 | -0.01(-0.08%) |
Jun 25, 2015 | 17.30 | 17.30 | 17.13 | 17.13 | 39,250 | -0.07(-0.40%) |
Jun 24, 2015 | 17.22 | 17.25 | 17.17 | 17.20 | 136,033 | -0.10(-0.61%) |
Jun 23, 2015 | 17.36 | 17.37 | 17.27 | 17.30 | 128,207 | +0.02(+0.11%) |
Jun 22, 2015 | 17.25 | 17.32 | 17.25 | 17.28 | 17,026 | +0.26(+1.54%) |
Jun 19, 2015 | 17.02 | 17.06 | 17.01 | 17.02 | 62,871 | -0.05(-0.29%) |
Jun 18, 2015 | 16.96 | 17.14 | 16.96 | 17.07 | 79,376 | +0.14(+0.84%) |
Jun 17, 2015 | 16.83 | 16.93 | 16.73 | 16.93 | 73,313 | +0.05(+0.27%) |
Jun 16, 2015 | 16.81 | 16.89 | 16.80 | 16.88 | 50,687 | +0.03(+0.16%) |
Jun 15, 2015 | 16.74 | 16.85 | 16.74 | 16.85 | 61,889 | -0.06(-0.35%) |
Jun 12, 2015 | 16.88 | 16.97 | 16.88 | 16.91 | 42,076 | -0.14(-0.82%) |
Jun 11, 2015 | 17.05 | 17.10 | 17.02 | 17.05 | 45,819 | +0.07(+0.39%) |
Jun 10, 2015 | 16.95 | 17.05 | 16.93 | 16.99 | 169,680 | +0.24(+1.42%) |
Jun 09, 2015 | 16.76 | 16.80 | 16.73 | 16.75 | 80,645 | -0.09(-0.55%) |
Jun 08, 2015 | 16.79 | 16.84 | 16.77 | 16.84 | 189,870 | +0.03(+0.20%) |
Jun 05, 2015 | 16.87 | 16.87 | 16.78 | 16.81 | 14,807 | -0.15(-0.86%) |
Jun 04, 2015 | 17.17 | 17.17 | 16.95 | 16.95 | 82,445 | -0.23(-1.35%) |
Jun 03, 2015 | 17.19 | 17.26 | 17.19 | 17.19 | 19,286 | +0.01(+0.08%) |
Jun 02, 2015 | 17.07 | 17.23 | 17.07 | 17.17 | 78,221 | +0.10(+0.58%) |