Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 17.52 | 17.54 | 17.09 | 17.48 | 463,883 | -0.10(-0.58%) |
Aug 28, 2015 | 17.52 | 17.65 | 17.41 | 17.59 | 165,889 | +0.06(+0.34%) |
Aug 27, 2015 | 17.48 | 17.59 | 17.17 | 17.53 | 249,624 | +0.16(+0.93%) |
Aug 26, 2015 | 17.49 | 17.59 | 17.17 | 17.37 | 367,666 | +0.12(+0.69%) |
Aug 25, 2015 | 18.18 | 18.18 | 17.21 | 17.25 | 444,192 | -0.50(-2.82%) |
Aug 24, 2015 | 18.11 | 18.28 | 17.71 | 17.75 | 376,339 | -1.07(-5.68%) |
Aug 21, 2015 | 18.25 | 19.21 | 18.15 | 18.82 | 377,918 | +0.25(+1.32%) |
Aug 20, 2015 | 18.82 | 19.06 | 18.56 | 18.57 | 165,524 | -0.36(-1.92%) |
Aug 19, 2015 | 18.67 | 19.03 | 18.58 | 18.93 | 205,761 | +0.25(+1.36%) |
Aug 18, 2015 | 18.80 | 18.94 | 18.62 | 18.68 | 282,636 | -0.07(-0.36%) |
Aug 17, 2015 | 19.06 | 19.06 | 18.66 | 18.75 | 197,291 | -0.36(-1.86%) |
Aug 14, 2015 | 18.73 | 19.14 | 18.60 | 19.10 | 288,874 | +0.36(+1.95%) |
Aug 13, 2015 | 18.42 | 18.87 | 18.40 | 18.74 | 305,176 | +0.27(+1.47%) |
Aug 12, 2015 | 18.03 | 18.57 | 18.03 | 18.47 | 357,478 | +0.42(+2.35%) |
Aug 11, 2015 | 17.70 | 18.10 | 17.70 | 18.04 | 299,846 | +0.29(+1.62%) |
Aug 10, 2015 | 17.98 | 18.16 | 17.65 | 17.76 | 280,321 | -0.18(-0.99%) |
Aug 07, 2015 | 17.93 | 18.04 | 17.81 | 17.93 | 197,207 | -0.14(-0.75%) |
Aug 06, 2015 | 18.22 | 18.37 | 17.93 | 18.07 | 231,318 | -0.10(-0.53%) |
Aug 05, 2015 | 18.09 | 18.45 | 17.94 | 18.16 | 324,861 | +0.10(+0.56%) |
Aug 04, 2015 | 18.29 | 18.38 | 17.74 | 18.06 | 389,693 | -0.21(-1.15%) |
Aug 03, 2015 | 18.08 | 18.30 | 17.90 | 18.27 | 409,043 | +0.17(+0.93%) |
Jul 31, 2015 | 16.90 | 18.64 | 16.73 | 18.11 | 630,980 | +0.93(+5.44%) |
Jul 30, 2015 | 18.71 | 19.06 | 17.05 | 17.17 | 788,170 | -1.94(-10.16%) |
Jul 29, 2015 | 19.15 | 19.21 | 18.96 | 19.12 | 222,524 | -0.03(-0.18%) |
Jul 28, 2015 | 19.36 | 19.38 | 18.94 | 19.15 | 292,680 | -0.13(-0.65%) |
Jul 27, 2015 | 19.17 | 19.43 | 19.14 | 19.28 | 187,641 | +0.12(+0.61%) |
Jul 24, 2015 | 19.19 | 19.37 | 19.08 | 19.16 | 163,997 | -0.05(-0.26%) |
Jul 23, 2015 | 19.64 | 19.64 | 19.17 | 19.21 | 176,661 | -0.39(-1.97%) |
Jul 22, 2015 | 19.49 | 19.82 | 19.49 | 19.59 | 125,282 | +0.09(+0.47%) |
Jul 21, 2015 | 19.90 | 19.91 | 19.43 | 19.50 | 205,018 | -0.37(-1.86%) |
Jul 20, 2015 | 20.16 | 20.16 | 19.81 | 19.87 | 108,660 | -0.24(-1.17%) |
Jul 17, 2015 | 20.35 | 20.38 | 20.02 | 20.11 | 150,007 | -0.24(-1.20%) |
Jul 16, 2015 | 20.00 | 20.49 | 20.00 | 20.35 | 208,807 | +0.48(+2.41%) |
Jul 15, 2015 | 19.91 | 19.91 | 19.70 | 19.87 | 177,398 | +0.00(+0.00%) |
Jul 14, 2015 | 19.89 | 19.93 | 19.70 | 19.87 | 233,356 | -0.02(-0.08%) |
Jul 13, 2015 | 19.91 | 20.02 | 19.78 | 19.89 | 106,732 | +0.02(+0.08%) |
Jul 10, 2015 | 19.65 | 19.97 | 19.60 | 19.87 | 180,019 | +0.33(+1.68%) |
Jul 09, 2015 | 19.96 | 20.08 | 19.53 | 19.54 | 165,678 | -0.29(-1.48%) |
Jul 08, 2015 | 19.84 | 19.99 | 19.71 | 19.84 | 143,724 | -0.09(-0.46%) |
Jul 07, 2015 | 19.85 | 20.00 | 19.73 | 19.93 | 161,187 | +0.13(+0.68%) |
Jul 06, 2015 | 19.53 | 19.84 | 19.36 | 19.80 | 291,171 | +0.25(+1.29%) |
Jul 02, 2015 | 19.57 | 19.54 | 19.54 | 19.54 | 117,839 | +0.11(+0.56%) |
Jul 01, 2015 | 19.28 | 19.54 | 19.22 | 19.43 | 226,742 | +0.22(+1.14%) |
Jun 30, 2015 | 19.52 | 19.52 | 19.18 | 19.22 | 248,809 | -0.18(-0.95%) |
Jun 29, 2015 | 19.70 | 19.78 | 19.38 | 19.40 | 230,065 | -0.37(-1.87%) |
Jun 26, 2015 | 19.54 | 19.80 | 19.43 | 19.77 | 391,956 | +0.25(+1.29%) |
Jun 25, 2015 | 19.75 | 19.75 | 19.50 | 19.52 | 196,489 | -0.19(-0.94%) |
Jun 24, 2015 | 19.74 | 19.77 | 19.54 | 19.70 | 182,744 | -0.05(-0.26%) |
Jun 23, 2015 | 19.65 | 19.78 | 19.43 | 19.75 | 216,725 | +0.13(+0.64%) |
Jun 22, 2015 | 19.59 | 19.84 | 19.52 | 19.63 | 224,894 | +0.08(+0.43%) |
Jun 19, 2015 | 19.69 | 19.77 | 19.45 | 19.54 | 718,198 | -0.13(-0.68%) |
Jun 18, 2015 | 19.33 | 19.72 | 19.31 | 19.68 | 267,905 | +0.34(+1.74%) |
Jun 17, 2015 | 19.28 | 19.53 | 19.25 | 19.34 | 194,172 | +0.08(+0.44%) |
Jun 16, 2015 | 19.23 | 19.39 | 18.99 | 19.26 | 313,558 | -0.02(-0.09%) |
Jun 15, 2015 | 19.83 | 19.83 | 19.07 | 19.28 | 477,723 | -0.77(-3.82%) |
Jun 12, 2015 | 20.02 | 20.08 | 19.89 | 20.04 | 131,369 | -0.03(-0.13%) |
Jun 11, 2015 | 20.15 | 20.15 | 19.94 | 20.07 | 201,444 | +0.00(+0.00%) |
Jun 10, 2015 | 19.99 | 20.26 | 19.95 | 20.07 | 208,285 | +0.17(+0.85%) |
Jun 09, 2015 | 19.89 | 20.00 | 19.79 | 19.90 | 121,272 | +0.00(+0.00%) |
Jun 08, 2015 | 19.98 | 20.03 | 19.80 | 19.90 | 141,078 | -0.14(-0.71%) |
Jun 05, 2015 | 19.87 | 19.87 | 19.63 | 20.04 | 357,538 | +0.11(+0.55%) |
Jun 04, 2015 | 20.18 | 20.36 | 19.93 | 19.93 | 347,588 | -0.37(-1.82%) |
Jun 03, 2015 | 20.44 | 20.47 | 20.20 | 20.30 | 230,596 | -0.17(-0.82%) |
Jun 02, 2015 | 20.18 | 20.50 | 20.05 | 20.47 | 232,045 | +0.17(+0.83%) |