Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 16.16 | 16.68 | 16.16 | 16.56 | 168,839 | +0.18(+1.08%) |
Aug 28, 2015 | 16.24 | 16.41 | 16.12 | 16.38 | 122,924 | +0.04(+0.24%) |
Aug 27, 2015 | 16.51 | 16.53 | 16.01 | 16.34 | 200,253 | +0.00(+0.03%) |
Aug 26, 2015 | 16.04 | 16.44 | 15.83 | 16.34 | 312,201 | +0.63(+3.99%) |
Aug 25, 2015 | 16.18 | 16.23 | 15.60 | 15.71 | 360,133 | +0.17(+1.11%) |
Aug 24, 2015 | 13.67 | 16.17 | 10.94 | 15.54 | 828,726 | -1.15(-6.91%) |
Aug 21, 2015 | 16.35 | 16.87 | 16.35 | 16.69 | 134,971 | +0.08(+0.51%) |
Aug 20, 2015 | 16.95 | 17.00 | 16.60 | 16.61 | 138,732 | -0.44(-2.59%) |
Aug 19, 2015 | 16.90 | 17.19 | 16.87 | 17.05 | 87,799 | +0.00(+0.00%) |
Aug 18, 2015 | 17.30 | 17.30 | 16.03 | 17.05 | 103,528 | -0.35(-2.01%) |
Aug 17, 2015 | 17.14 | 17.53 | 17.11 | 17.40 | 82,352 | +0.11(+0.61%) |
Aug 14, 2015 | 17.03 | 17.43 | 16.96 | 17.29 | 82,868 | +0.20(+1.19%) |
Aug 13, 2015 | 17.12 | 17.24 | 16.86 | 17.09 | 103,559 | -0.01(-0.05%) |
Aug 12, 2015 | 17.32 | 17.32 | 16.89 | 17.10 | 149,277 | -0.40(-2.30%) |
Aug 11, 2015 | 17.30 | 17.52 | 17.13 | 17.50 | 136,721 | +0.02(+0.13%) |
Aug 10, 2015 | 16.94 | 17.52 | 16.68 | 17.48 | 306,169 | +0.60(+3.53%) |
Aug 07, 2015 | 16.66 | 16.94 | 16.60 | 16.88 | 84,263 | +0.12(+0.71%) |
Aug 06, 2015 | 16.95 | 17.04 | 16.73 | 16.76 | 120,927 | -0.22(-1.30%) |
Aug 05, 2015 | 17.00 | 17.19 | 16.93 | 16.98 | 141,279 | +0.03(+0.18%) |
Aug 04, 2015 | 17.03 | 17.05 | 16.84 | 16.95 | 80,557 | -0.02(-0.13%) |
Aug 03, 2015 | 17.11 | 17.12 | 16.83 | 16.97 | 90,358 | -0.18(-1.06%) |
Jul 31, 2015 | 17.14 | 17.21 | 16.98 | 17.16 | 85,558 | -0.00(-0.03%) |
Jul 30, 2015 | 16.78 | 17.16 | 16.76 | 17.16 | 104,363 | +0.30(+1.75%) |
Jul 29, 2015 | 16.98 | 17.06 | 16.81 | 16.86 | 81,306 | -0.09(-0.55%) |
Jul 28, 2015 | 16.97 | 17.00 | 16.63 | 16.96 | 143,629 | +0.01(+0.08%) |
Jul 27, 2015 | 16.97 | 17.10 | 16.81 | 16.94 | 119,716 | -0.06(-0.36%) |
Jul 24, 2015 | 17.16 | 17.31 | 16.82 | 17.00 | 173,847 | -0.15(-0.90%) |
Jul 23, 2015 | 17.46 | 17.50 | 17.00 | 17.16 | 98,334 | -0.23(-1.32%) |
Jul 22, 2015 | 17.01 | 17.52 | 17.01 | 17.39 | 114,148 | +0.28(+1.63%) |
Jul 21, 2015 | 17.27 | 17.66 | 17.01 | 17.11 | 171,651 | -0.27(-1.55%) |
Jul 20, 2015 | 17.38 | 17.53 | 17.36 | 17.38 | 103,824 | -0.05(-0.28%) |
Jul 17, 2015 | 17.58 | 17.60 | 17.27 | 17.43 | 130,712 | -0.09(-0.53%) |
Jul 16, 2015 | 17.42 | 17.63 | 17.38 | 17.52 | 146,669 | +0.26(+1.48%) |
Jul 15, 2015 | 17.34 | 17.38 | 17.23 | 17.27 | 87,018 | -0.04(-0.23%) |
Jul 14, 2015 | 17.23 | 17.38 | 17.10 | 17.31 | 275,852 | +0.11(+0.64%) |
Jul 13, 2015 | 17.15 | 17.30 | 17.07 | 17.19 | 174,012 | +0.10(+0.57%) |
Jul 10, 2015 | 16.92 | 17.11 | 16.86 | 17.10 | 97,508 | +0.30(+1.79%) |
Jul 09, 2015 | 16.86 | 16.86 | 16.72 | 16.80 | 114,318 | -0.00(-0.03%) |
Jul 08, 2015 | 16.69 | 16.85 | 16.33 | 16.80 | 148,324 | +0.01(+0.08%) |
Jul 07, 2015 | 17.15 | 17.22 | 16.51 | 16.79 | 231,596 | -0.42(-2.46%) |
Jul 06, 2015 | 16.79 | 17.22 | 16.75 | 17.21 | 347,108 | +0.29(+1.72%) |
Jul 02, 2015 | 17.01 | 16.92 | 16.92 | 16.92 | 207,613 | -0.07(-0.39%) |
Jul 01, 2015 | 16.56 | 17.01 | 16.56 | 16.99 | 261,026 | +0.39(+2.37%) |
Jun 30, 2015 | 16.53 | 16.74 | 16.53 | 16.59 | 220,652 | +0.17(+1.05%) |
Jun 29, 2015 | 16.15 | 16.63 | 15.91 | 16.42 | 385,217 | +0.17(+1.06%) |
Jun 26, 2015 | 16.24 | 16.36 | 16.13 | 16.25 | 6,160,383 | -0.05(-0.30%) |
Jun 25, 2015 | 16.41 | 16.44 | 16.28 | 16.30 | 435,866 | -0.12(-0.75%) |
Jun 24, 2015 | 16.44 | 16.59 | 16.40 | 16.42 | 244,841 | +0.00(+0.03%) |
Jun 23, 2015 | 16.45 | 16.50 | 16.41 | 16.42 | 262,312 | -0.04(-0.21%) |
Jun 22, 2015 | 16.54 | 16.55 | 16.42 | 16.45 | 257,377 | +0.00(+0.00%) |
Jun 19, 2015 | 16.61 | 16.65 | 16.38 | 16.45 | 279,082 | -0.18(-1.06%) |
Jun 18, 2015 | 16.72 | 16.72 | 16.61 | 16.63 | 464,680 | -0.03(-0.19%) |
Jun 17, 2015 | 16.69 | 16.78 | 16.58 | 16.66 | 212,250 | -0.08(-0.50%) |
Jun 16, 2015 | 16.40 | 16.78 | 16.32 | 16.74 | 344,792 | +0.34(+2.07%) |
Jun 15, 2015 | 16.38 | 16.41 | 16.28 | 16.40 | 275,804 | +0.06(+0.38%) |
Jun 12, 2015 | 16.34 | 16.37 | 16.30 | 16.34 | 119,095 | +0.00(+0.00%) |
Jun 11, 2015 | 16.32 | 16.42 | 16.20 | 16.34 | 119,104 | +0.01(+0.08%) |
Jun 10, 2015 | 16.07 | 16.34 | 15.98 | 16.33 | 275,700 | +0.38(+2.38%) |
Jun 09, 2015 | 15.90 | 15.99 | 15.86 | 15.95 | 184,207 | +0.08(+0.53%) |
Jun 08, 2015 | 15.89 | 16.11 | 15.71 | 15.87 | 262,238 | -0.03(-0.17%) |
Jun 05, 2015 | 15.87 | 15.90 | 15.68 | 15.89 | 178,506 | +0.06(+0.39%) |
Jun 04, 2015 | 15.88 | 15.94 | 15.81 | 15.83 | 152,565 | -0.11(-0.69%) |
Jun 03, 2015 | 15.81 | 15.95 | 15.72 | 15.94 | 357,819 | +0.20(+1.26%) |
Jun 02, 2015 | 15.78 | 15.88 | 15.59 | 15.74 | 223,853 | +0.07(+0.45%) |