Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 18.58 | 18.58 | 18.04 | 18.40 | 9,913 | -0.45(-2.39%) |
Aug 28, 2015 | 18.70 | 18.95 | 18.70 | 18.85 | 4,862 | +0.43(+2.33%) |
Aug 27, 2015 | 18.68 | 18.68 | 18.42 | 18.42 | 14,033 | -0.22(-1.21%) |
Aug 26, 2015 | 18.47 | 18.65 | 18.34 | 18.64 | 32,025 | +1.09(+6.24%) |
Aug 25, 2015 | 18.09 | 18.09 | 17.39 | 17.55 | 33,979 | +0.09(+0.52%) |
Aug 24, 2015 | 17.49 | 17.81 | 17.45 | 17.46 | 8,130 | -0.42(-2.35%) |
Aug 21, 2015 | 18.16 | 18.17 | 17.85 | 17.88 | 15,177 | -0.85(-4.54%) |
Aug 20, 2015 | 18.75 | 18.81 | 18.65 | 18.73 | 6,534 | -0.25(-1.32%) |
Aug 19, 2015 | 18.95 | 19.02 | 18.89 | 18.98 | 11,004 | +1.44(+8.21%) |
Aug 18, 2015 | 17.55 | 17.60 | 17.50 | 17.54 | 11,780 | -0.12(-0.65%) |
Aug 17, 2015 | 17.59 | 17.67 | 17.53 | 17.66 | 4,436 | +0.12(+0.71%) |
Aug 14, 2015 | 17.41 | 17.54 | 17.41 | 17.53 | 8,360 | -0.07(-0.40%) |
Aug 13, 2015 | 17.55 | 17.65 | 17.53 | 17.60 | 5,050 | -0.21(-1.21%) |
Aug 12, 2015 | 17.64 | 17.83 | 17.51 | 17.82 | 9,230 | -0.15(-0.86%) |
Aug 11, 2015 | 17.81 | 18.02 | 17.81 | 17.97 | 13,570 | -0.07(-0.39%) |
Aug 10, 2015 | 18.02 | 18.07 | 18.00 | 18.04 | 6,004 | +0.21(+1.18%) |
Aug 07, 2015 | 18.13 | 18.13 | 17.80 | 17.83 | 13,437 | -0.26(-1.44%) |
Aug 06, 2015 | 18.13 | 18.13 | 18.03 | 18.09 | 9,760 | -0.16(-0.88%) |
Aug 05, 2015 | 18.20 | 18.25 | 18.16 | 18.25 | 8,723 | +0.26(+1.45%) |
Aug 04, 2015 | 17.88 | 18.01 | 17.88 | 17.99 | 28,359 | -0.26(-1.42%) |
Aug 03, 2015 | 18.27 | 18.27 | 18.19 | 18.25 | 10,446 | -0.23(-1.24%) |
Jul 31, 2015 | 18.33 | 18.53 | 18.29 | 18.48 | 13,998 | +0.60(+3.36%) |
Jul 30, 2015 | 17.74 | 17.88 | 17.74 | 17.88 | 3,208 | -0.03(-0.17%) |
Jul 29, 2015 | 17.79 | 17.91 | 17.74 | 17.91 | 19,585 | -0.67(-3.61%) |
Jul 28, 2015 | 18.50 | 18.60 | 18.35 | 18.58 | 39,050 | -0.19(-1.01%) |
Jul 27, 2015 | 18.76 | 18.85 | 18.69 | 18.77 | 185,034 | +0.19(+1.02%) |
Jul 24, 2015 | 18.82 | 18.82 | 18.57 | 18.58 | 11,095 | -0.22(-1.17%) |
Jul 23, 2015 | 18.92 | 18.92 | 18.67 | 18.80 | 15,380 | -0.14(-0.75%) |
Jul 22, 2015 | 18.81 | 19.00 | 18.81 | 18.94 | 19,424 | -0.91(-4.57%) |
Jul 21, 2015 | 19.35 | 19.85 | 19.19 | 19.85 | 57,278 | +1.74(+9.61%) |
Jul 20, 2015 | 18.30 | 18.30 | 18.11 | 18.11 | 24,459 | -0.22(-1.18%) |
Jul 17, 2015 | 18.19 | 18.36 | 18.19 | 18.33 | 2,833 | +0.40(+2.21%) |
Jul 16, 2015 | 18.00 | 18.00 | 17.90 | 17.93 | 13,402 | -0.30(-1.65%) |
Jul 15, 2015 | 18.21 | 18.29 | 18.19 | 18.23 | 20,823 | -0.40(-2.15%) |
Jul 14, 2015 | 18.53 | 18.69 | 18.53 | 18.63 | 11,608 | +0.30(+1.64%) |
Jul 13, 2015 | 18.25 | 18.35 | 18.25 | 18.33 | 23,061 | -0.33(-1.77%) |
Jul 10, 2015 | 18.57 | 18.68 | 18.52 | 18.66 | 33,040 | -0.33(-1.74%) |
Jul 09, 2015 | 19.09 | 19.09 | 18.89 | 18.99 | 17,141 | -0.19(-0.96%) |
Jul 08, 2015 | 19.47 | 19.47 | 19.17 | 19.18 | 24,582 | -0.80(-4.03%) |
Jul 07, 2015 | 19.75 | 19.98 | 19.69 | 19.98 | 18,401 | -0.31(-1.53%) |
Jul 06, 2015 | 20.20 | 20.30 | 20.20 | 20.29 | 9,127 | +0.02(+0.10%) |
Jul 02, 2015 | 20.27 | 20.27 | 20.27 | 0 | -0.30(-1.43%) | |
Jul 01, 2015 | 20.65 | 20.65 | 20.51 | 20.57 | 14,935 | -0.00(-0.02%) |
Jun 30, 2015 | 20.60 | 20.68 | 20.56 | 20.57 | 9,124 | +0.20(+0.98%) |
Jun 29, 2015 | 20.37 | 20.38 | 20.37 | 20.37 | 960 | -0.09(-0.44%) |
Jun 26, 2015 | 20.55 | 20.55 | 20.46 | 20.46 | 2,995 | -0.32(-1.54%) |
Jun 25, 2015 | 20.80 | 20.86 | 20.69 | 20.78 | 12,326 | +0.14(+0.68%) |
Jun 24, 2015 | 20.71 | 20.71 | 20.62 | 20.64 | 7,387 | -0.13(-0.63%) |
Jun 23, 2015 | 20.82 | 20.82 | 20.76 | 20.77 | 8,872 | +0.33(+1.61%) |
Jun 22, 2015 | 20.83 | 20.87 | 20.20 | 20.44 | 34,844 | -0.34(-1.64%) |
Jun 19, 2015 | 20.86 | 20.86 | 20.78 | 20.78 | 5,363 | -0.29(-1.38%) |
Jun 18, 2015 | 21.00 | 21.08 | 21.00 | 21.07 | 8,619 | +0.01(+0.05%) |
Jun 17, 2015 | 21.00 | 21.08 | 20.89 | 21.06 | 25,384 | -0.26(-1.22%) |
Jun 16, 2015 | 21.36 | 21.36 | 21.25 | 21.32 | 27,369 | -0.23(-1.07%) |
Jun 15, 2015 | 21.35 | 21.55 | 21.35 | 21.55 | 5,002 | +0.38(+1.79%) |
Jun 12, 2015 | 21.20 | 21.20 | 21.07 | 21.17 | 2,748 | -0.30(-1.40%) |
Jun 11, 2015 | 21.46 | 21.53 | 21.46 | 21.47 | 4,406 | -0.29(-1.33%) |
Jun 10, 2015 | 21.72 | 21.78 | 21.65 | 21.76 | 6,311 | +0.54(+2.54%) |
Jun 09, 2015 | 21.40 | 21.40 | 21.22 | 21.22 | 15,855 | -0.29(-1.35%) |
Jun 08, 2015 | 21.67 | 21.67 | 21.51 | 21.51 | 5,685 | -0.21(-0.97%) |
Jun 05, 2015 | 21.51 | 21.88 | 21.44 | 21.72 | 49,158 | +0.19(+0.88%) |
Jun 04, 2015 | 21.59 | 21.59 | 21.53 | 21.53 | 3,989 | -0.25(-1.15%) |
Jun 03, 2015 | 21.69 | 21.81 | 21.69 | 21.78 | 7,772 | +0.18(+0.83%) |
Jun 02, 2015 | 21.58 | 21.62 | 21.54 | 21.60 | 13,420 | +0.04(+0.16%) |