Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 17.34 | 17.36 | 17.18 | 17.22 | 201,072 | -0.15(-0.88%) |
Aug 28, 2015 | 17.31 | 17.39 | 17.27 | 17.37 | 192,580 | +0.06(+0.34%) |
Aug 27, 2015 | 17.15 | 17.34 | 17.00 | 17.32 | 422,201 | +0.40(+2.37%) |
Aug 26, 2015 | 16.68 | 16.91 | 16.30 | 16.91 | 482,599 | +0.70(+4.32%) |
Aug 25, 2015 | 16.89 | 16.89 | 16.21 | 16.21 | 797,078 | -0.07(-0.44%) |
Aug 24, 2015 | 15.37 | 16.91 | 12.90 | 16.29 | 2,141,404 | -0.70(-4.11%) |
Aug 21, 2015 | 17.33 | 17.43 | 16.96 | 16.98 | 812,543 | -0.61(-3.45%) |
Aug 20, 2015 | 17.98 | 17.98 | 17.57 | 17.59 | 399,468 | -0.51(-2.82%) |
Aug 19, 2015 | 18.18 | 18.20 | 17.98 | 18.10 | 170,284 | -0.10(-0.55%) |
Aug 18, 2015 | 18.34 | 18.34 | 18.20 | 18.20 | 634,521 | -0.10(-0.55%) |
Aug 17, 2015 | 18.12 | 18.30 | 18.06 | 18.30 | 645,243 | +0.14(+0.78%) |
Aug 14, 2015 | 18.12 | 18.16 | 18.05 | 18.16 | 209,237 | +0.03(+0.16%) |
Aug 13, 2015 | 18.19 | 18.25 | 18.09 | 18.13 | 144,960 | -0.02(-0.10%) |
Aug 12, 2015 | 18.05 | 18.20 | 17.80 | 18.15 | 337,595 | -0.00(-0.02%) |
Aug 11, 2015 | 18.20 | 18.28 | 18.05 | 18.15 | 265,273 | -0.20(-1.11%) |
Aug 10, 2015 | 18.29 | 18.38 | 18.27 | 18.36 | 689,300 | +0.21(+1.13%) |
Aug 07, 2015 | 18.17 | 18.17 | 18.01 | 18.15 | 179,399 | -0.06(-0.35%) |
Aug 06, 2015 | 18.53 | 18.53 | 18.12 | 18.21 | 224,167 | -0.30(-1.62%) |
Aug 05, 2015 | 18.47 | 18.61 | 18.45 | 18.51 | 171,092 | +0.18(+1.01%) |
Aug 04, 2015 | 18.37 | 18.52 | 18.30 | 18.33 | 125,712 | -0.11(-0.59%) |
Aug 03, 2015 | 18.52 | 18.53 | 18.28 | 18.44 | 258,551 | -0.05(-0.27%) |
Jul 31, 2015 | 18.52 | 18.53 | 18.42 | 18.49 | 130,981 | +0.03(+0.16%) |
Jul 30, 2015 | 18.35 | 18.48 | 18.25 | 18.46 | 142,457 | +0.07(+0.38%) |
Jul 29, 2015 | 18.30 | 18.39 | 18.24 | 18.39 | 142,479 | +0.06(+0.35%) |
Jul 28, 2015 | 18.23 | 18.33 | 18.07 | 18.33 | 240,638 | +0.17(+0.95%) |
Jul 27, 2015 | 18.16 | 18.21 | 18.09 | 18.15 | 286,663 | -0.17(-0.91%) |
Jul 24, 2015 | 18.60 | 18.60 | 18.28 | 18.32 | 355,891 | -0.14(-0.76%) |
Jul 23, 2015 | 18.64 | 18.77 | 18.46 | 18.46 | 134,128 | -0.15(-0.83%) |
Jul 22, 2015 | 18.55 | 18.74 | 18.48 | 18.61 | 597,087 | -0.14(-0.76%) |
Jul 21, 2015 | 18.80 | 18.80 | 18.69 | 18.76 | 159,409 | -0.00(-0.01%) |
Jul 20, 2015 | 18.79 | 18.81 | 18.70 | 18.76 | 195,455 | +0.01(+0.06%) |
Jul 17, 2015 | 18.65 | 18.75 | 18.61 | 18.75 | 318,533 | +0.19(+1.01%) |
Jul 16, 2015 | 18.48 | 18.57 | 18.42 | 18.56 | 158,939 | +0.22(+1.18%) |
Jul 15, 2015 | 18.41 | 18.43 | 18.30 | 18.34 | 118,564 | -0.03(-0.16%) |
Jul 14, 2015 | 18.27 | 18.38 | 18.26 | 18.37 | 237,326 | +0.15(+0.82%) |
Jul 13, 2015 | 18.20 | 18.23 | 18.04 | 18.22 | 187,749 | +0.21(+1.19%) |
Jul 10, 2015 | 17.94 | 18.01 | 17.86 | 18.01 | 281,023 | +0.33(+1.86%) |
Jul 09, 2015 | 17.84 | 17.89 | 17.68 | 17.68 | 167,245 | +0.00(+0.01%) |
Jul 08, 2015 | 17.89 | 17.89 | 17.62 | 17.68 | 243,928 | -0.29(-1.63%) |
Jul 07, 2015 | 17.90 | 17.97 | 17.62 | 17.97 | 249,425 | +0.07(+0.39%) |
Jul 06, 2015 | 17.92 | 18.02 | 17.84 | 17.90 | 132,008 | -0.08(-0.42%) |
Jul 02, 2015 | 18.09 | 17.98 | 17.98 | 17.98 | 296,193 | -0.04(-0.25%) |
Jul 01, 2015 | 18.11 | 18.11 | 17.95 | 18.02 | 427,852 | +0.06(+0.34%) |
Jun 30, 2015 | 17.97 | 17.98 | 17.85 | 17.96 | 227,544 | +0.16(+0.89%) |
Jun 29, 2015 | 18.10 | 18.15 | 17.80 | 17.80 | 516,010 | -0.42(-2.28%) |
Jun 26, 2015 | 18.32 | 18.42 | 18.19 | 18.22 | 143,211 | -0.14(-0.75%) |
Jun 25, 2015 | 18.51 | 18.51 | 18.35 | 18.36 | 131,440 | -0.05(-0.30%) |
Jun 24, 2015 | 18.52 | 18.55 | 18.39 | 18.41 | 107,241 | -0.14(-0.74%) |
Jun 23, 2015 | 18.56 | 18.57 | 18.48 | 18.55 | 206,133 | +0.07(+0.36%) |
Jun 22, 2015 | 18.54 | 18.54 | 18.45 | 18.48 | 139,440 | +0.09(+0.50%) |
Jun 19, 2015 | 18.48 | 18.48 | 18.37 | 18.39 | 142,238 | -0.05(-0.26%) |
Jun 18, 2015 | 18.21 | 18.47 | 18.21 | 18.44 | 215,960 | +0.25(+1.40%) |
Jun 17, 2015 | 18.22 | 18.24 | 18.11 | 18.18 | 68,671 | +0.03(+0.17%) |
Jun 16, 2015 | 18.01 | 18.19 | 18.01 | 18.15 | 193,222 | +0.11(+0.61%) |
Jun 15, 2015 | 18.06 | 18.09 | 17.94 | 18.04 | 138,471 | -0.09(-0.50%) |
Jun 12, 2015 | 18.21 | 18.21 | 18.12 | 18.13 | 103,150 | -0.13(-0.73%) |
Jun 11, 2015 | 18.31 | 18.33 | 18.23 | 18.27 | 161,416 | +0.01(+0.07%) |
Jun 10, 2015 | 18.07 | 18.26 | 18.05 | 18.26 | 185,413 | +0.23(+1.28%) |
Jun 09, 2015 | 18.03 | 18.04 | 17.85 | 18.03 | 237,404 | -0.02(-0.09%) |
Jun 08, 2015 | 18.22 | 18.22 | 18.00 | 18.04 | 242,366 | -0.14(-0.76%) |
Jun 05, 2015 | 18.11 | 18.21 | 18.05 | 18.18 | 100,433 | +0.02(+0.11%) |
Jun 04, 2015 | 18.27 | 18.30 | 18.12 | 18.16 | 238,029 | -0.16(-0.87%) |
Jun 03, 2015 | 18.31 | 18.36 | 18.27 | 18.32 | 534,303 | +0.06(+0.32%) |
Jun 02, 2015 | 18.13 | 18.28 | 18.13 | 18.26 | 102,930 | -0.00(-0.00%) |