Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 18.98 | 19.47 | 18.97 | 19.25 | 75,180 | +0.12(+0.63%) |
Aug 28, 2015 | 18.43 | 19.20 | 18.31 | 19.13 | 153,861 | +0.59(+3.18%) |
Aug 27, 2015 | 18.18 | 18.57 | 17.91 | 18.54 | 105,371 | +0.44(+2.43%) |
Aug 26, 2015 | 17.65 | 18.22 | 17.21 | 18.10 | 107,886 | +0.86(+4.99%) |
Aug 25, 2015 | 18.29 | 18.29 | 17.16 | 17.24 | 131,731 | -0.43(-2.43%) |
Aug 24, 2015 | 17.47 | 18.23 | 17.17 | 17.67 | 162,313 | -0.70(-3.81%) |
Aug 21, 2015 | 18.29 | 18.76 | 18.12 | 18.37 | 121,841 | -0.23(-1.24%) |
Aug 20, 2015 | 18.81 | 18.95 | 18.59 | 18.60 | 116,256 | -0.44(-2.31%) |
Aug 19, 2015 | 19.47 | 19.49 | 18.97 | 19.04 | 68,744 | -0.48(-2.46%) |
Aug 18, 2015 | 19.34 | 19.64 | 19.00 | 19.52 | 141,959 | +0.14(+0.72%) |
Aug 17, 2015 | 19.18 | 19.39 | 18.72 | 19.38 | 114,467 | +0.12(+0.62%) |
Aug 14, 2015 | 18.36 | 19.31 | 18.16 | 19.26 | 142,809 | +0.83(+4.50%) |
Aug 13, 2015 | 18.14 | 18.70 | 17.96 | 18.43 | 87,465 | +0.28(+1.54%) |
Aug 12, 2015 | 17.94 | 18.25 | 17.55 | 18.15 | 173,885 | +0.09(+0.50%) |
Aug 11, 2015 | 18.00 | 18.16 | 17.51 | 18.06 | 127,452 | -0.06(-0.33%) |
Aug 10, 2015 | 17.98 | 18.18 | 17.77 | 18.12 | 102,945 | +0.21(+1.17%) |
Aug 07, 2015 | 17.90 | 18.00 | 17.70 | 17.91 | 92,999 | -0.08(-0.44%) |
Aug 06, 2015 | 17.86 | 18.00 | 17.52 | 17.99 | 199,131 | +0.12(+0.67%) |
Aug 05, 2015 | 17.78 | 18.16 | 17.59 | 17.87 | 111,571 | +0.21(+1.19%) |
Aug 04, 2015 | 17.74 | 17.82 | 17.48 | 17.66 | 155,522 | -0.01(-0.06%) |
Aug 03, 2015 | 18.77 | 19.00 | 17.51 | 17.67 | 243,347 | -1.06(-5.66%) |
Jul 31, 2015 | 18.73 | 19.38 | 18.62 | 18.73 | 205,108 | +0.11(+0.59%) |
Jul 30, 2015 | 18.00 | 19.14 | 17.60 | 18.62 | 223,692 | +1.40(+8.13%) |
Jul 29, 2015 | 17.17 | 17.45 | 16.90 | 17.22 | 136,197 | +0.07(+0.41%) |
Jul 28, 2015 | 17.10 | 17.34 | 16.54 | 17.15 | 222,414 | +0.17(+1.00%) |
Jul 27, 2015 | 16.96 | 17.25 | 16.87 | 16.98 | 126,928 | -0.13(-0.76%) |
Jul 24, 2015 | 17.38 | 17.50 | 17.00 | 17.11 | 113,210 | -0.23(-1.33%) |
Jul 23, 2015 | 17.41 | 17.81 | 17.27 | 17.34 | 134,618 | +0.06(+0.35%) |
Jul 22, 2015 | 17.82 | 17.82 | 17.15 | 17.28 | 164,884 | -0.69(-3.84%) |
Jul 21, 2015 | 17.86 | 18.28 | 17.70 | 17.97 | 54,535 | +0.11(+0.62%) |
Jul 20, 2015 | 18.18 | 18.23 | 17.73 | 17.86 | 83,783 | -0.29(-1.60%) |
Jul 17, 2015 | 18.34 | 18.34 | 17.97 | 18.15 | 158,105 | -0.12(-0.66%) |
Jul 16, 2015 | 18.99 | 19.09 | 18.12 | 18.27 | 147,903 | -0.55(-2.92%) |
Jul 15, 2015 | 19.23 | 19.39 | 18.76 | 18.82 | 107,247 | -0.44(-2.28%) |
Jul 14, 2015 | 18.94 | 19.35 | 18.90 | 19.26 | 72,702 | +0.40(+2.12%) |
Jul 13, 2015 | 18.59 | 19.00 | 18.40 | 18.86 | 95,197 | +0.40(+2.17%) |
Jul 10, 2015 | 18.18 | 18.52 | 18.12 | 18.46 | 57,485 | +0.46(+2.56%) |
Jul 09, 2015 | 18.40 | 18.46 | 17.94 | 18.00 | 129,127 | -0.10(-0.55%) |
Jul 08, 2015 | 18.06 | 18.25 | 17.54 | 18.10 | 432,124 | -0.22(-1.20%) |
Jul 07, 2015 | 18.66 | 18.69 | 17.93 | 18.32 | 162,160 | -0.37(-1.98%) |
Jul 06, 2015 | 18.91 | 19.05 | 18.53 | 18.69 | 166,070 | -0.44(-2.30%) |
Jul 02, 2015 | 19.22 | 19.13 | 19.13 | 19.13 | 73,600 | -0.05(-0.26%) |
Jul 01, 2015 | 19.76 | 19.94 | 19.06 | 19.18 | 64,671 | -0.25(-1.29%) |
Jun 30, 2015 | 19.65 | 19.78 | 19.22 | 19.43 | 89,146 | -0.10(-0.51%) |
Jun 29, 2015 | 20.41 | 20.43 | 19.51 | 19.53 | 77,211 | -0.99(-4.82%) |
Jun 26, 2015 | 20.90 | 20.93 | 20.21 | 20.52 | 472,800 | -0.29(-1.39%) |
Jun 25, 2015 | 20.65 | 20.94 | 20.45 | 20.81 | 70,667 | +0.17(+0.82%) |
Jun 24, 2015 | 20.76 | 20.92 | 20.44 | 20.64 | 82,542 | -0.20(-0.96%) |
Jun 23, 2015 | 20.56 | 20.86 | 20.36 | 20.84 | 85,363 | +0.30(+1.46%) |
Jun 22, 2015 | 20.64 | 20.79 | 20.39 | 20.54 | 65,944 | +0.08(+0.39%) |
Jun 19, 2015 | 20.30 | 20.50 | 19.99 | 20.46 | 290,760 | +0.22(+1.09%) |
Jun 18, 2015 | 19.85 | 20.35 | 19.84 | 20.24 | 98,022 | +0.42(+2.12%) |
Jun 17, 2015 | 19.91 | 20.03 | 19.68 | 19.82 | 48,248 | -0.01(-0.05%) |
Jun 16, 2015 | 20.02 | 20.04 | 19.69 | 19.83 | 97,632 | -0.22(-1.10%) |
Jun 15, 2015 | 19.61 | 20.20 | 19.55 | 20.05 | 82,234 | +0.37(+1.88%) |
Jun 12, 2015 | 19.56 | 19.93 | 19.38 | 19.68 | 59,514 | +0.09(+0.46%) |
Jun 11, 2015 | 19.49 | 19.75 | 19.36 | 19.59 | 74,719 | +0.08(+0.41%) |
Jun 10, 2015 | 19.22 | 19.67 | 19.22 | 19.51 | 87,588 | +0.39(+2.04%) |
Jun 09, 2015 | 19.23 | 19.36 | 18.73 | 19.12 | 126,998 | -0.08(-0.42%) |
Jun 08, 2015 | 19.02 | 20.04 | 19.02 | 19.20 | 180,207 | -0.82(-4.10%) |
Jun 05, 2015 | 20.17 | 20.46 | 19.62 | 20.02 | 153,459 | -0.21(-1.04%) |
Jun 04, 2015 | 20.62 | 20.84 | 20.15 | 20.23 | 72,839 | -0.52(-2.51%) |
Jun 03, 2015 | 20.36 | 20.92 | 20.31 | 20.75 | 121,479 | +0.41(+2.02%) |
Jun 02, 2015 | 20.42 | 20.69 | 20.24 | 20.34 | 55,385 | -0.20(-0.97%) |