Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 17.83 | 17.97 | 17.71 | 17.93 | 345,603 | -0.07(-0.36%) |
Aug 28, 2015 | 17.80 | 18.00 | 17.78 | 18.00 | 357,649 | -0.14(-0.77%) |
Aug 27, 2015 | 17.87 | 18.14 | 17.85 | 18.14 | 92,712 | +0.25(+1.37%) |
Aug 26, 2015 | 18.01 | 18.01 | 17.48 | 17.89 | 91,654 | +0.57(+3.32%) |
Aug 25, 2015 | 17.86 | 17.86 | 17.27 | 17.32 | 95,323 | +0.47(+2.79%) |
Aug 24, 2015 | 16.36 | 17.13 | 16.35 | 16.85 | 80,416 | +0.05(+0.27%) |
Aug 21, 2015 | 17.34 | 17.43 | 16.71 | 16.80 | 35,355 | -0.75(-4.25%) |
Aug 20, 2015 | 18.05 | 18.05 | 17.50 | 17.55 | 44,385 | -1.53(-8.02%) |
Aug 19, 2015 | 18.93 | 19.22 | 18.90 | 19.08 | 36,637 | +0.21(+1.11%) |
Aug 18, 2015 | 18.76 | 18.96 | 18.74 | 18.87 | 12,728 | +0.10(+0.53%) |
Aug 17, 2015 | 18.54 | 18.77 | 18.53 | 18.77 | 13,686 | -0.04(-0.21%) |
Aug 14, 2015 | 18.73 | 18.85 | 18.73 | 18.81 | 17,109 | +0.26(+1.40%) |
Aug 13, 2015 | 18.46 | 18.58 | 18.46 | 18.55 | 15,388 | +0.14(+0.79%) |
Aug 12, 2015 | 18.39 | 18.44 | 18.17 | 18.41 | 13,120 | -0.32(-1.74%) |
Aug 11, 2015 | 18.48 | 18.73 | 18.35 | 18.73 | 10,915 | -0.05(-0.27%) |
Aug 10, 2015 | 18.52 | 18.80 | 18.52 | 18.78 | 8,544 | +0.37(+2.01%) |
Aug 07, 2015 | 18.13 | 18.42 | 18.09 | 18.41 | 23,147 | -0.26(-1.39%) |
Aug 06, 2015 | 18.59 | 18.67 | 18.54 | 18.67 | 20,367 | -0.09(-0.48%) |
Aug 05, 2015 | 18.81 | 18.81 | 18.67 | 18.76 | 16,034 | -0.08(-0.42%) |
Aug 04, 2015 | 18.86 | 18.89 | 18.78 | 18.84 | 16,120 | +0.00(+0.00%) |
Aug 03, 2015 | 18.93 | 18.93 | 18.70 | 18.84 | 11,931 | +0.64(+3.52%) |
Jul 31, 2015 | 18.23 | 18.27 | 18.12 | 18.20 | 26,982 | +0.18(+1.00%) |
Jul 30, 2015 | 18.00 | 18.06 | 17.83 | 18.02 | 23,909 | -0.88(-4.66%) |
Jul 29, 2015 | 18.84 | 18.97 | 18.82 | 18.90 | 21,484 | -0.01(-0.05%) |
Jul 28, 2015 | 18.76 | 18.91 | 18.67 | 18.91 | 20,190 | +0.16(+0.85%) |
Jul 27, 2015 | 18.84 | 18.84 | 18.72 | 18.75 | 15,598 | -0.31(-1.63%) |
Jul 24, 2015 | 19.17 | 19.22 | 19.04 | 19.06 | 18,139 | +0.28(+1.49%) |
Jul 23, 2015 | 18.75 | 18.87 | 18.74 | 18.78 | 13,305 | +0.00(+0.00%) |
Jul 22, 2015 | 18.69 | 18.80 | 18.69 | 18.78 | 11,904 | +0.53(+2.90%) |
Jul 21, 2015 | 18.29 | 18.30 | 18.20 | 18.25 | 6,114 | +0.00(+0.00%) |
Jul 20, 2015 | 18.27 | 18.27 | 18.20 | 18.25 | 16,028 | +0.09(+0.50%) |
Jul 17, 2015 | 18.20 | 18.20 | 18.12 | 18.16 | 18,828 | -0.17(-0.93%) |
Jul 16, 2015 | 18.27 | 18.36 | 18.27 | 18.33 | 9,391 | +0.29(+1.61%) |
Jul 15, 2015 | 18.14 | 18.16 | 18.00 | 18.04 | 11,698 | -0.02(-0.11%) |
Jul 14, 2015 | 17.91 | 18.10 | 17.88 | 18.06 | 19,890 | +0.05(+0.28%) |
Jul 13, 2015 | 18.08 | 18.11 | 18.01 | 18.01 | 14,775 | +0.10(+0.56%) |
Jul 10, 2015 | 17.89 | 17.94 | 17.82 | 17.91 | 49,503 | +1.09(+6.50%) |
Jul 09, 2015 | 16.87 | 16.93 | 16.74 | 16.82 | 15,860 | +0.47(+2.85%) |
Jul 08, 2015 | 16.58 | 16.58 | 16.31 | 16.35 | 17,759 | -0.34(-2.04%) |
Jul 07, 2015 | 16.48 | 16.69 | 16.12 | 16.69 | 27,994 | -0.03(-0.18%) |
Jul 06, 2015 | 16.66 | 16.87 | 16.62 | 16.72 | 17,229 | -0.34(-1.99%) |
Jul 02, 2015 | 17.06 | 17.06 | 17.06 | 0 | -0.11(-0.64%) | |
Jul 01, 2015 | 17.23 | 17.27 | 17.05 | 17.17 | 28,858 | +0.48(+2.88%) |
Jun 30, 2015 | 16.73 | 16.73 | 16.42 | 16.69 | 43,181 | +0.29(+1.77%) |
Jun 29, 2015 | 16.69 | 16.81 | 16.40 | 16.40 | 14,877 | -0.47(-2.79%) |
Jun 26, 2015 | 16.90 | 16.95 | 16.76 | 16.87 | 8,103 | +0.11(+0.66%) |
Jun 25, 2015 | 16.72 | 16.79 | 16.66 | 16.76 | 10,631 | +0.27(+1.64%) |
Jun 24, 2015 | 16.70 | 16.70 | 16.47 | 16.49 | 8,101 | -0.28(-1.67%) |
Jun 23, 2015 | 16.66 | 16.77 | 16.66 | 16.77 | 24,238 | +0.03(+0.18%) |
Jun 22, 2015 | 16.68 | 16.82 | 16.68 | 16.74 | 8,438 | +0.46(+2.80%) |
Jun 19, 2015 | 16.29 | 16.30 | 16.25 | 16.28 | 8,013 | -0.24(-1.45%) |
Jun 18, 2015 | 16.25 | 16.70 | 16.25 | 16.52 | 28,858 | +0.45(+2.82%) |
Jun 17, 2015 | 16.06 | 16.14 | 15.80 | 16.07 | 29,808 | -0.19(-1.17%) |
Jun 16, 2015 | 16.20 | 16.33 | 16.15 | 16.26 | 8,351 | +0.29(+1.82%) |
Jun 15, 2015 | 15.86 | 15.97 | 15.83 | 15.97 | 22,429 | -0.58(-3.50%) |
Jun 12, 2015 | 16.33 | 16.55 | 16.29 | 16.55 | 6,574 | +0.22(+1.34%) |
Jun 11, 2015 | 16.35 | 16.37 | 16.26 | 16.33 | 5,902 | -0.40(-2.38%) |
Jun 10, 2015 | 16.55 | 16.76 | 16.48 | 16.73 | 12,896 | +0.65(+4.04%) |
Jun 09, 2015 | 16.02 | 16.09 | 15.96 | 16.08 | 4,946 | +0.02(+0.12%) |
Jun 08, 2015 | 16.27 | 16.29 | 16.04 | 16.06 | 9,098 | -0.23(-1.41%) |
Jun 05, 2015 | 16.33 | 16.33 | 16.03 | 16.29 | 37,558 | -0.09(-0.55%) |
Jun 04, 2015 | 16.47 | 16.67 | 16.38 | 16.38 | 13,349 | -0.27(-1.62%) |
Jun 03, 2015 | 16.76 | 16.87 | 16.65 | 16.65 | 96,877 | +0.29(+1.77%) |
Jun 02, 2015 | 16.37 | 16.46 | 16.32 | 16.36 | 34,757 | +0.26(+1.60%) |