Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 15.66 | 15.68 | 15.54 | 15.66 | 283,526 | -0.09(-0.56%) |
Aug 28, 2015 | 15.71 | 15.77 | 15.64 | 15.74 | 260,183 | -0.01(-0.07%) |
Aug 27, 2015 | 15.57 | 15.76 | 15.49 | 15.75 | 1,464,660 | +0.32(+2.10%) |
Aug 26, 2015 | 15.23 | 15.45 | 15.05 | 15.43 | 719,395 | +0.44(+2.91%) |
Aug 25, 2015 | 15.56 | 15.64 | 15.00 | 15.00 | 1,988,363 | -0.26(-1.70%) |
Aug 24, 2015 | 15.12 | 15.61 | 8.650 | 15.26 | 1,665,274 | -0.57(-3.60%) |
Aug 21, 2015 | 16.04 | 16.09 | 15.82 | 15.82 | 561,669 | -0.33(-2.07%) |
Aug 20, 2015 | 16.24 | 16.32 | 16.15 | 16.16 | 209,295 | -0.19(-1.14%) |
Aug 19, 2015 | 16.38 | 16.45 | 16.26 | 16.34 | 242,758 | -0.10(-0.60%) |
Aug 18, 2015 | 16.46 | 16.49 | 16.42 | 16.44 | 152,439 | -0.06(-0.34%) |
Aug 17, 2015 | 16.38 | 16.50 | 16.35 | 16.50 | 140,628 | +0.07(+0.43%) |
Aug 14, 2015 | 16.36 | 16.44 | 16.34 | 16.43 | 175,938 | +0.04(+0.26%) |
Aug 13, 2015 | 16.39 | 16.44 | 16.34 | 16.39 | 377,408 | -0.04(-0.26%) |
Aug 12, 2015 | 16.25 | 16.44 | 16.23 | 16.43 | 172,442 | +0.06(+0.39%) |
Aug 11, 2015 | 16.30 | 16.39 | 16.30 | 16.37 | 222,670 | -0.06(-0.34%) |
Aug 10, 2015 | 16.30 | 16.42 | 16.30 | 16.42 | 112,753 | +0.18(+1.08%) |
Aug 07, 2015 | 16.25 | 16.26 | 16.21 | 16.25 | 150,009 | -0.04(-0.22%) |
Aug 06, 2015 | 16.32 | 16.32 | 16.21 | 16.28 | 287,085 | -0.01(-0.09%) |
Aug 05, 2015 | 16.32 | 16.37 | 16.28 | 16.30 | 169,680 | +0.04(+0.22%) |
Aug 04, 2015 | 16.32 | 16.33 | 16.23 | 16.26 | 300,608 | -0.06(-0.39%) |
Aug 03, 2015 | 16.35 | 16.35 | 16.25 | 16.32 | 196,598 | -0.04(-0.21%) |
Jul 31, 2015 | 16.42 | 16.45 | 16.34 | 16.36 | 107,653 | -0.01(-0.09%) |
Jul 30, 2015 | 16.34 | 16.39 | 16.30 | 16.37 | 102,027 | -0.01(-0.09%) |
Jul 29, 2015 | 16.30 | 16.42 | 16.28 | 16.39 | 151,748 | +0.11(+0.65%) |
Jul 28, 2015 | 16.16 | 16.30 | 16.13 | 16.28 | 130,410 | +0.18(+1.13%) |
Jul 27, 2015 | 15.99 | 16.13 | 15.99 | 16.10 | 175,709 | +0.02(+0.13%) |
Jul 24, 2015 | 16.21 | 16.21 | 16.06 | 16.08 | 302,253 | -0.10(-0.61%) |
Jul 23, 2015 | 16.32 | 16.32 | 16.15 | 16.18 | 184,289 | -0.11(-0.69%) |
Jul 22, 2015 | 16.30 | 16.34 | 16.27 | 16.29 | 155,802 | -0.04(-0.26%) |
Jul 21, 2015 | 16.41 | 16.41 | 16.30 | 16.33 | 211,997 | -0.12(-0.75%) |
Jul 20, 2015 | 16.49 | 16.49 | 16.40 | 16.45 | 184,326 | -0.01(-0.06%) |
Jul 17, 2015 | 16.51 | 16.51 | 16.45 | 16.46 | 95,715 | -0.08(-0.47%) |
Jul 16, 2015 | 16.44 | 16.54 | 16.44 | 16.54 | 166,725 | +0.16(+0.96%) |
Jul 15, 2015 | 16.39 | 16.42 | 16.34 | 16.38 | 99,434 | -0.04(-0.24%) |
Jul 14, 2015 | 16.33 | 16.43 | 16.33 | 16.42 | 199,504 | +0.08(+0.47%) |
Jul 13, 2015 | 16.32 | 16.36 | 16.30 | 16.34 | 241,206 | +0.09(+0.56%) |
Jul 10, 2015 | 16.24 | 16.30 | 16.20 | 16.25 | 158,936 | +0.13(+0.83%) |
Jul 09, 2015 | 16.29 | 16.32 | 16.11 | 16.12 | 395,551 | -0.04(-0.22%) |
Jul 08, 2015 | 16.20 | 16.26 | 16.14 | 16.16 | 140,944 | -0.17(-1.03%) |
Jul 07, 2015 | 16.12 | 16.36 | 16.09 | 16.32 | 132,539 | +0.23(+1.44%) |
Jul 06, 2015 | 16.05 | 16.14 | 16.04 | 16.09 | 247,387 | -0.06(-0.39%) |
Jul 02, 2015 | 16.13 | 16.16 | 16.16 | 16.16 | 226,409 | +0.07(+0.44%) |
Jul 01, 2015 | 16.10 | 16.10 | 16.04 | 16.09 | 298,516 | +0.06(+0.39%) |
Jun 30, 2015 | 16.16 | 16.16 | 15.98 | 16.02 | 236,342 | -0.01(-0.09%) |
Jun 29, 2015 | 16.15 | 16.24 | 16.04 | 16.04 | 312,336 | -0.23(-1.42%) |
Jun 26, 2015 | 16.22 | 16.27 | 16.21 | 16.27 | 186,224 | +0.05(+0.28%) |
Jun 25, 2015 | 16.31 | 16.32 | 16.22 | 16.22 | 147,658 | -0.06(-0.37%) |
Jun 24, 2015 | 16.34 | 16.36 | 16.27 | 16.28 | 137,591 | -0.09(-0.56%) |
Jun 23, 2015 | 16.42 | 16.42 | 16.35 | 16.37 | 210,043 | -0.01(-0.04%) |
Jun 22, 2015 | 16.42 | 16.44 | 16.37 | 16.38 | 256,621 | +0.02(+0.13%) |
Jun 19, 2015 | 16.42 | 16.44 | 16.35 | 16.36 | 100,037 | -0.09(-0.55%) |
Jun 18, 2015 | 16.35 | 16.49 | 16.35 | 16.45 | 158,229 | +0.14(+0.85%) |
Jun 17, 2015 | 16.29 | 16.34 | 16.20 | 16.31 | 325,520 | +0.04(+0.26%) |
Jun 16, 2015 | 16.17 | 16.28 | 16.14 | 16.27 | 427,807 | +0.10(+0.62%) |
Jun 15, 2015 | 16.18 | 16.21 | 16.14 | 16.17 | 305,249 | -0.09(-0.54%) |
Jun 12, 2015 | 16.34 | 16.34 | 16.23 | 16.26 | 154,773 | -0.14(-0.85%) |
Jun 11, 2015 | 16.37 | 16.41 | 16.36 | 16.39 | 314,420 | +0.04(+0.26%) |
Jun 10, 2015 | 16.30 | 16.39 | 16.30 | 16.35 | 264,281 | +0.15(+0.95%) |
Jun 09, 2015 | 16.20 | 16.26 | 16.17 | 16.20 | 173,107 | +0.01(+0.09%) |
Jun 08, 2015 | 16.19 | 16.23 | 16.16 | 16.19 | 173,542 | -0.02(-0.15%) |
Jun 05, 2015 | 16.33 | 16.33 | 16.20 | 16.21 | 186,009 | -0.17(-1.04%) |
Jun 04, 2015 | 16.45 | 16.50 | 16.37 | 16.38 | 145,129 | -0.11(-0.68%) |
Jun 03, 2015 | 16.60 | 16.60 | 16.47 | 16.49 | 160,890 | -0.08(-0.46%) |
Jun 02, 2015 | 16.60 | 16.60 | 16.52 | 16.57 | 237,035 | -0.06(-0.34%) |