Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 17.61 | 17.80 | 17.61 | 17.79 | 19,656 | +0.22(+1.25%) |
Aug 28, 2015 | 17.69 | 17.70 | 17.55 | 17.57 | 81,734 | -0.43(-2.39%) |
Aug 27, 2015 | 17.73 | 18.00 | 17.68 | 18.00 | 17,034 | +0.69(+3.99%) |
Aug 26, 2015 | 16.98 | 17.31 | 16.94 | 17.31 | 17,115 | +0.44(+2.61%) |
Aug 25, 2015 | 16.99 | 17.09 | 16.67 | 16.87 | 160,902 | +0.03(+0.18%) |
Aug 24, 2015 | 16.23 | 17.07 | 16.22 | 16.84 | 54,109 | -0.23(-1.35%) |
Aug 21, 2015 | 17.63 | 17.72 | 17.00 | 17.07 | 67,194 | -0.79(-4.40%) |
Aug 20, 2015 | 18.12 | 18.15 | 17.82 | 17.86 | 15,315 | -0.43(-2.32%) |
Aug 19, 2015 | 18.28 | 18.41 | 18.17 | 18.28 | 173,289 | -0.04(-0.23%) |
Aug 18, 2015 | 18.25 | 18.40 | 18.22 | 18.32 | 29,798 | +0.05(+0.29%) |
Aug 17, 2015 | 18.03 | 18.27 | 18.03 | 18.27 | 84,347 | -0.05(-0.27%) |
Aug 14, 2015 | 18.14 | 18.41 | 18.14 | 18.32 | 101,956 | +0.30(+1.66%) |
Aug 13, 2015 | 18.02 | 18.05 | 17.99 | 18.02 | 11,873 | +0.25(+1.41%) |
Aug 12, 2015 | 17.65 | 17.78 | 17.60 | 17.77 | 11,773 | +0.21(+1.20%) |
Aug 11, 2015 | 17.53 | 17.57 | 17.48 | 17.56 | 16,324 | -0.17(-0.96%) |
Aug 10, 2015 | 17.71 | 17.78 | 17.65 | 17.73 | 9,034 | +0.21(+1.20%) |
Aug 07, 2015 | 17.35 | 17.53 | 17.32 | 17.52 | 10,073 | -0.09(-0.51%) |
Aug 06, 2015 | 17.66 | 17.71 | 17.55 | 17.61 | 13,687 | -0.12(-0.68%) |
Aug 05, 2015 | 17.63 | 17.76 | 17.58 | 17.73 | 16,356 | +0.00(+0.00%) |
Aug 04, 2015 | 17.75 | 17.93 | 17.73 | 17.73 | 8,492 | -0.17(-0.95%) |
Aug 03, 2015 | 17.93 | 17.93 | 17.82 | 17.90 | 6,788 | +0.59(+3.41%) |
Jul 31, 2015 | 17.37 | 17.39 | 17.27 | 17.31 | 6,738 | +0.32(+1.88%) |
Jul 30, 2015 | 16.89 | 17.03 | 16.45 | 16.99 | 7,159 | -0.29(-1.68%) |
Jul 29, 2015 | 17.35 | 17.35 | 17.24 | 17.28 | 8,557 | -0.03(-0.17%) |
Jul 28, 2015 | 17.04 | 17.31 | 17.00 | 17.31 | 168,167 | +0.20(+1.17%) |
Jul 27, 2015 | 17.15 | 17.19 | 17.05 | 17.11 | 144,267 | -0.10(-0.58%) |
Jul 24, 2015 | 17.31 | 17.31 | 17.18 | 17.21 | 117,092 | +0.01(+0.06%) |
Jul 23, 2015 | 17.17 | 17.28 | 17.17 | 17.20 | 6,473 | +0.02(+0.12%) |
Jul 22, 2015 | 17.18 | 17.26 | 17.16 | 17.18 | 6,419 | -0.19(-1.09%) |
Jul 21, 2015 | 17.39 | 17.39 | 17.30 | 17.37 | 13,066 | -0.12(-0.71%) |
Jul 20, 2015 | 17.52 | 17.53 | 17.44 | 17.50 | 12,024 | +0.19(+1.07%) |
Jul 17, 2015 | 17.25 | 17.31 | 17.21 | 17.31 | 12,918 | -0.12(-0.69%) |
Jul 16, 2015 | 17.40 | 17.46 | 17.38 | 17.43 | 9,988 | +0.11(+0.64%) |
Jul 15, 2015 | 17.38 | 17.38 | 17.25 | 17.32 | 27,814 | +0.17(+0.99%) |
Jul 14, 2015 | 17.09 | 17.16 | 16.94 | 17.15 | 7,370 | +0.27(+1.63%) |
Jul 13, 2015 | 16.89 | 16.92 | 16.84 | 16.88 | 7,834 | -0.21(-1.26%) |
Jul 10, 2015 | 16.81 | 17.10 | 16.81 | 17.09 | 8,931 | +0.66(+4.02%) |
Jul 09, 2015 | 16.35 | 16.47 | 16.34 | 16.43 | 7,758 | +0.35(+2.18%) |
Jul 08, 2015 | 16.00 | 16.15 | 15.96 | 16.08 | 10,068 | -0.06(-0.37%) |
Jul 07, 2015 | 16.00 | 16.14 | 15.79 | 16.14 | 13,165 | +0.34(+2.15%) |
Jul 06, 2015 | 15.86 | 15.98 | 15.72 | 15.80 | 8,478 | -0.24(-1.50%) |
Jul 02, 2015 | 16.04 | 16.04 | 16.04 | 0 | -0.12(-0.74%) | |
Jul 01, 2015 | 16.27 | 16.27 | 16.10 | 16.16 | 19,372 | +0.05(+0.31%) |
Jun 30, 2015 | 16.31 | 16.31 | 16.04 | 16.11 | 27,810 | -0.04(-0.25%) |
Jun 29, 2015 | 16.30 | 16.32 | 16.11 | 16.15 | 15,963 | -0.42(-2.53%) |
Jun 26, 2015 | 16.61 | 16.62 | 16.43 | 16.57 | 15,107 | +0.08(+0.49%) |
Jun 25, 2015 | 16.47 | 16.62 | 16.42 | 16.49 | 70,142 | +0.18(+1.10%) |
Jun 24, 2015 | 16.33 | 16.33 | 16.25 | 16.31 | 5,718 | +0.08(+0.51%) |
Jun 23, 2015 | 16.18 | 16.23 | 16.16 | 16.23 | 4,939 | -0.15(-0.93%) |
Jun 22, 2015 | 16.25 | 16.45 | 16.25 | 16.38 | 13,292 | +0.40(+2.50%) |
Jun 19, 2015 | 15.93 | 16.00 | 15.89 | 15.98 | 7,551 | -0.20(-1.24%) |
Jun 18, 2015 | 16.20 | 16.30 | 16.10 | 16.18 | 10,339 | +0.63(+4.05%) |
Jun 17, 2015 | 15.59 | 15.61 | 15.45 | 15.55 | 14,047 | -0.09(-0.58%) |
Jun 16, 2015 | 15.44 | 15.67 | 15.38 | 15.64 | 11,688 | +0.21(+1.36%) |
Jun 15, 2015 | 15.34 | 15.43 | 15.31 | 15.43 | 11,838 | -0.18(-1.15%) |
Jun 12, 2015 | 15.54 | 15.65 | 15.49 | 15.61 | 12,317 | -0.09(-0.57%) |
Jun 11, 2015 | 15.81 | 15.83 | 15.65 | 15.70 | 18,825 | +0.00(+0.03%) |
Jun 10, 2015 | 15.55 | 15.78 | 15.53 | 15.70 | 11,342 | +0.30(+1.92%) |
Jun 09, 2015 | 15.34 | 15.41 | 15.24 | 15.40 | 20,939 | -0.26(-1.66%) |
Jun 08, 2015 | 15.56 | 15.66 | 15.48 | 15.66 | 9,690 | +0.05(+0.32%) |
Jun 05, 2015 | 15.55 | 15.61 | 15.50 | 15.61 | 9,480 | -0.32(-2.01%) |
Jun 04, 2015 | 15.98 | 16.12 | 15.91 | 15.93 | 18,248 | -0.14(-0.87%) |
Jun 03, 2015 | 16.06 | 16.08 | 15.97 | 16.07 | 9,345 | +0.20(+1.26%) |
Jun 02, 2015 | 15.70 | 15.95 | 15.69 | 15.87 | 9,571 | -0.03(-0.19%) |