Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 17.36 | 17.48 | 17.36 | 17.48 | 210 | +0.12(+0.71%) |
Aug 28, 2015 | 17.42 | 17.44 | 17.35 | 17.35 | 1,274 | +0.04(+0.22%) |
Aug 27, 2015 | 17.34 | 17.34 | 17.32 | 17.32 | 732 | +0.76(+4.58%) |
Aug 26, 2015 | 16.68 | 16.68 | 16.56 | 16.56 | 751 | +0.20(+1.22%) |
Aug 25, 2015 | 17.09 | 17.09 | 16.36 | 16.36 | 4,691 | -0.33(-1.95%) |
Aug 24, 2015 | 16.95 | 16.95 | 15.53 | 16.68 | 1,674 | -0.39(-2.26%) |
Aug 21, 2015 | 17.02 | 17.15 | 17.02 | 17.07 | 2,907 | -0.32(-1.83%) |
Aug 20, 2015 | 17.56 | 17.56 | 17.39 | 17.39 | 2,486 | -0.56(-3.14%) |
Aug 19, 2015 | 17.95 | 17.95 | 17.95 | 17.95 | 126 | -0.13(-0.73%) |
Aug 18, 2015 | 18.12 | 18.20 | 18.08 | 18.08 | 4,498 | -0.21(-1.12%) |
Aug 17, 2015 | 18.15 | 18.29 | 18.15 | 18.29 | 275 | +0.09(+0.50%) |
Aug 14, 2015 | 18.22 | 18.22 | 18.20 | 18.20 | 518 | +0.04(+0.21%) |
Aug 13, 2015 | 18.17 | 18.17 | 18.16 | 18.16 | 369 | +0.08(+0.42%) |
Aug 12, 2015 | 18.08 | 18.08 | 18.08 | 18.08 | 105 | -0.22(-1.18%) |
Aug 11, 2015 | 18.26 | 18.30 | 18.26 | 18.30 | 1,316 | -0.10(-0.52%) |
Aug 10, 2015 | 18.40 | 18.40 | 18.40 | 18.40 | 105 | +0.27(+1.46%) |
Aug 07, 2015 | 18.13 | 18.13 | 18.13 | 18.13 | 107 | +0.09(+0.53%) |
Aug 06, 2015 | 18.02 | 18.04 | 18.02 | 18.04 | 2,846 | -0.07(-0.37%) |
Aug 05, 2015 | 18.10 | 18.10 | 18.10 | 18.10 | 205 | +0.04(+0.21%) |
Aug 04, 2015 | 18.06 | 18.06 | 18.06 | 18.06 | 184 | -0.24(-1.30%) |
Aug 03, 2015 | 18.38 | 18.38 | 18.30 | 18.30 | 1,322 | -0.19(-1.03%) |
Jul 31, 2015 | 18.59 | 18.59 | 18.49 | 18.49 | 369 | -0.09(-0.48%) |
Jul 30, 2015 | 18.56 | 18.58 | 18.56 | 18.58 | 381 | -0.14(-0.74%) |
Jul 29, 2015 | 18.65 | 18.72 | 18.65 | 18.72 | 1,199 | +0.04(+0.20%) |
Jul 28, 2015 | 18.64 | 18.68 | 18.64 | 18.68 | 322 | +0.06(+0.31%) |
Jul 27, 2015 | 18.56 | 18.62 | 18.56 | 18.62 | 2,054 | -0.08(-0.45%) |
Jul 24, 2015 | 18.71 | 18.71 | 18.71 | 18.71 | 170 | -0.16(-0.82%) |
Jul 23, 2015 | 18.86 | 18.86 | 18.86 | 18.86 | 105 | +0.12(+0.62%) |
Jul 22, 2015 | 18.77 | 18.77 | 18.75 | 18.75 | 632 | -0.10(-0.55%) |
Jul 21, 2015 | 18.78 | 18.85 | 18.78 | 18.85 | 652 | -0.09(-0.45%) |
Jul 20, 2015 | 18.89 | 18.94 | 18.89 | 18.94 | 364 | +0.01(+0.06%) |
Jul 17, 2015 | 18.95 | 18.95 | 18.93 | 18.93 | 421 | +0.01(+0.04%) |
Jul 16, 2015 | 18.87 | 18.92 | 18.87 | 18.92 | 406 | +0.14(+0.76%) |
Jul 15, 2015 | 18.89 | 18.94 | 18.78 | 18.78 | 632 | -0.17(-0.90%) |
Jul 14, 2015 | 18.90 | 18.95 | 18.90 | 18.95 | 1,166 | +0.18(+0.96%) |
Jul 13, 2015 | 18.66 | 18.77 | 18.64 | 18.77 | 1,861 | +0.26(+1.38%) |
Jul 10, 2015 | 18.51 | 18.51 | 18.51 | 18.51 | 105 | +0.00(+0.00%) |
Jul 09, 2015 | 18.51 | 18.51 | 18.51 | 18.51 | 105 | +0.23(+1.25%) |
Jul 08, 2015 | 18.40 | 18.40 | 18.28 | 18.28 | 1,648 | -0.41(-2.21%) |
Jul 07, 2015 | 18.50 | 18.70 | 18.48 | 18.69 | 4,064 | -0.05(-0.28%) |
Jul 06, 2015 | 18.79 | 18.79 | 18.74 | 18.75 | 954 | -0.15(-0.80%) |
Jul 02, 2015 | 18.86 | 18.90 | 18.90 | 18.90 | 421 | +0.09(+0.50%) |
Jul 01, 2015 | 18.95 | 18.95 | 18.76 | 18.80 | 1,318 | +0.07(+0.35%) |
Jun 30, 2015 | 18.77 | 18.77 | 18.72 | 18.74 | 1,093 | +0.09(+0.46%) |
Jun 29, 2015 | 18.76 | 18.76 | 18.65 | 18.65 | 2,457 | -0.57(-2.96%) |
Jun 26, 2015 | 19.28 | 19.30 | 19.16 | 19.22 | 883 | -0.12(-0.63%) |
Jun 25, 2015 | 19.34 | 19.34 | 19.34 | 19.34 | 769 | +0.07(+0.35%) |
Jun 24, 2015 | 19.28 | 19.28 | 19.28 | 19.28 | 137 | -0.24(-1.23%) |
Jun 23, 2015 | 19.49 | 19.52 | 19.49 | 19.52 | 2,643 | +0.07(+0.34%) |
Jun 22, 2015 | 19.41 | 19.45 | 19.41 | 19.45 | 315 | +0.10(+0.54%) |
Jun 19, 2015 | 19.35 | 19.35 | 19.34 | 19.34 | 5,958 | -0.01(-0.07%) |
Jun 18, 2015 | 19.32 | 19.36 | 19.32 | 19.36 | 2,320 | +0.18(+0.96%) |
Jun 17, 2015 | 19.19 | 19.19 | 19.17 | 19.17 | 316 | +0.14(+0.72%) |
Jun 16, 2015 | 18.99 | 19.04 | 18.99 | 19.04 | 565 | +0.12(+0.63%) |
Jun 15, 2015 | 18.97 | 18.97 | 18.92 | 18.92 | 210 | -0.13(-0.71%) |
Jun 12, 2015 | 19.08 | 19.08 | 19.04 | 19.05 | 983 | -0.12(-0.63%) |
Jun 11, 2015 | 19.19 | 19.19 | 19.17 | 19.17 | 421 | -0.00(-0.01%) |
Jun 10, 2015 | 19.15 | 19.17 | 19.12 | 19.17 | 577 | +0.16(+0.85%) |
Jun 09, 2015 | 19.05 | 19.05 | 19.00 | 19.01 | 1,802 | -0.00(-0.03%) |
Jun 08, 2015 | 19.07 | 19.09 | 19.01 | 19.02 | 1,423 | -0.01(-0.07%) |
Jun 05, 2015 | 18.91 | 19.03 | 18.91 | 19.03 | 344 | +0.00(+0.00%) |
Jun 04, 2015 | 19.21 | 19.21 | 19.01 | 19.03 | 1,663 | -0.22(-1.13%) |
Jun 03, 2015 | 19.27 | 19.27 | 19.23 | 19.25 | 2,098 | +0.15(+0.79%) |
Jun 02, 2015 | 19.16 | 19.16 | 19.10 | 19.10 | 428 | -0.01(-0.05%) |