Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 17.66 | 17.78 | 17.46 | 17.58 | 1,899,742 | -0.11(-0.61%) |
Aug 28, 2015 | 17.73 | 17.91 | 17.56 | 17.69 | 1,862,185 | -0.08(-0.46%) |
Aug 27, 2015 | 17.72 | 17.92 | 17.40 | 17.77 | 2,401,144 | +0.22(+1.25%) |
Aug 26, 2015 | 17.30 | 17.62 | 16.99 | 17.55 | 2,230,268 | +0.62(+3.67%) |
Aug 25, 2015 | 17.59 | 17.62 | 16.93 | 16.93 | 2,535,518 | -0.22(-1.31%) |
Aug 24, 2015 | 16.43 | 17.68 | 15.13 | 17.16 | 4,541,923 | -0.79(-4.38%) |
Aug 21, 2015 | 18.13 | 18.34 | 17.92 | 17.94 | 2,443,993 | -0.32(-1.78%) |
Aug 20, 2015 | 18.63 | 18.75 | 18.25 | 18.27 | 1,362,012 | -0.52(-2.79%) |
Aug 19, 2015 | 18.74 | 18.89 | 18.57 | 18.79 | 1,222,804 | -0.02(-0.12%) |
Aug 18, 2015 | 18.90 | 18.97 | 18.74 | 18.81 | 1,855,294 | -0.01(-0.05%) |
Aug 17, 2015 | 18.66 | 18.97 | 18.58 | 18.82 | 2,269,225 | +0.10(+0.51%) |
Aug 14, 2015 | 18.65 | 18.78 | 18.47 | 18.73 | 1,282,569 | +0.07(+0.36%) |
Aug 13, 2015 | 18.31 | 18.75 | 18.27 | 18.66 | 1,613,448 | +0.31(+1.69%) |
Aug 12, 2015 | 18.13 | 18.46 | 17.89 | 18.35 | 2,330,353 | +0.06(+0.34%) |
Aug 11, 2015 | 18.38 | 18.41 | 18.15 | 18.28 | 1,916,579 | -0.21(-1.16%) |
Aug 10, 2015 | 18.52 | 18.74 | 18.42 | 18.50 | 2,126,234 | +0.05(+0.29%) |
Aug 07, 2015 | 18.39 | 18.47 | 18.30 | 18.45 | 2,580,779 | +0.03(+0.16%) |
Aug 06, 2015 | 18.42 | 18.53 | 18.24 | 18.42 | 2,538,346 | -0.01(-0.05%) |
Aug 05, 2015 | 18.52 | 18.63 | 18.36 | 18.43 | 2,344,494 | +0.01(+0.07%) |
Aug 04, 2015 | 18.26 | 18.58 | 18.12 | 18.41 | 2,977,512 | +0.15(+0.80%) |
Aug 03, 2015 | 18.29 | 18.47 | 18.06 | 18.27 | 2,905,719 | +0.08(+0.42%) |
Jul 31, 2015 | 17.73 | 18.76 | 17.70 | 18.19 | 9,703,749 | +1.01(+5.89%) |
Jul 30, 2015 | 17.03 | 17.33 | 17.00 | 17.18 | 3,199,174 | +0.05(+0.28%) |
Jul 29, 2015 | 17.04 | 17.20 | 16.83 | 17.13 | 2,346,455 | +0.22(+1.31%) |
Jul 28, 2015 | 16.52 | 16.93 | 16.40 | 16.91 | 3,181,190 | +0.43(+2.62%) |
Jul 27, 2015 | 16.44 | 16.55 | 16.23 | 16.48 | 2,247,612 | +0.12(+0.75%) |
Jul 24, 2015 | 16.55 | 16.65 | 16.31 | 16.36 | 4,378,403 | -0.13(-0.82%) |
Jul 23, 2015 | 16.85 | 16.85 | 16.45 | 16.49 | 2,829,450 | -0.34(-2.05%) |
Jul 22, 2015 | 16.76 | 16.90 | 16.76 | 16.84 | 1,691,425 | +0.05(+0.29%) |
Jul 21, 2015 | 16.77 | 16.97 | 16.70 | 16.79 | 1,269,947 | +0.01(+0.06%) |
Jul 20, 2015 | 16.89 | 16.90 | 16.74 | 16.78 | 1,559,498 | -0.07(-0.41%) |
Jul 17, 2015 | 17.07 | 17.20 | 16.70 | 16.85 | 1,939,576 | -0.29(-1.69%) |
Jul 16, 2015 | 17.21 | 17.21 | 17.02 | 17.14 | 3,581,611 | +0.05(+0.28%) |
Jul 15, 2015 | 17.08 | 17.19 | 16.97 | 17.09 | 3,064,414 | -0.01(-0.06%) |
Jul 14, 2015 | 16.93 | 17.10 | 16.93 | 17.10 | 2,681,105 | +0.15(+0.87%) |
Jul 13, 2015 | 16.93 | 17.01 | 16.85 | 16.95 | 1,957,850 | +0.12(+0.73%) |
Jul 10, 2015 | 16.67 | 16.87 | 16.64 | 16.83 | 1,633,616 | +0.31(+1.90%) |
Jul 09, 2015 | 16.48 | 16.70 | 16.38 | 16.51 | 2,506,752 | +0.26(+1.62%) |
Jul 08, 2015 | 16.20 | 16.36 | 16.13 | 16.25 | 2,256,155 | -0.11(-0.66%) |
Jul 07, 2015 | 16.39 | 16.50 | 16.05 | 16.36 | 3,159,913 | +0.02(+0.13%) |
Jul 06, 2015 | 16.21 | 16.54 | 16.16 | 16.34 | 2,962,918 | +0.04(+0.24%) |
Jul 02, 2015 | 16.44 | 16.30 | 16.30 | 16.30 | 2,969,970 | +0.02(+0.15%) |
Jul 01, 2015 | 16.18 | 16.38 | 16.04 | 16.28 | 5,396,769 | +0.41(+2.58%) |
Jun 30, 2015 | 15.89 | 15.95 | 15.67 | 15.87 | 6,266,138 | +0.15(+0.95%) |
Jun 29, 2015 | 16.06 | 16.12 | 15.70 | 15.72 | 2,679,485 | -0.46(-2.83%) |
Jun 26, 2015 | 15.97 | 16.22 | 15.85 | 16.18 | 2,885,859 | +0.26(+1.62%) |
Jun 25, 2015 | 15.79 | 15.99 | 15.71 | 15.92 | 2,859,403 | +0.17(+1.07%) |
Jun 24, 2015 | 15.89 | 15.97 | 15.73 | 15.75 | 1,762,653 | -0.13(-0.79%) |
Jun 23, 2015 | 15.85 | 15.90 | 15.75 | 15.87 | 1,798,536 | +0.06(+0.40%) |
Jun 22, 2015 | 15.64 | 15.90 | 15.58 | 15.81 | 2,071,117 | +0.30(+1.91%) |
Jun 19, 2015 | 15.62 | 15.70 | 15.49 | 15.52 | 3,285,204 | -0.11(-0.68%) |
Jun 18, 2015 | 15.69 | 15.81 | 15.60 | 15.62 | 2,404,965 | -0.04(-0.26%) |
Jun 17, 2015 | 15.67 | 15.79 | 15.67 | 15.66 | 2,986,574 | +0.04(+0.26%) |
Jun 16, 2015 | 15.40 | 15.65 | 15.29 | 15.62 | 3,461,230 | +0.19(+1.23%) |
Jun 15, 2015 | 15.41 | 15.53 | 15.23 | 15.43 | 2,829,450 | -0.07(-0.45%) |
Jun 12, 2015 | 15.19 | 15.53 | 15.14 | 15.50 | 2,671,502 | +0.19(+1.21%) |
Jun 11, 2015 | 15.35 | 15.53 | 15.24 | 15.32 | 2,533,661 | -0.03(-0.22%) |
Jun 10, 2015 | 15.16 | 15.37 | 15.13 | 15.35 | 2,213,045 | +0.26(+1.71%) |
Jun 09, 2015 | 15.07 | 15.12 | 14.90 | 15.09 | 1,888,823 | +0.02(+0.11%) |
Jun 08, 2015 | 15.03 | 15.17 | 14.98 | 15.07 | 2,419,431 | +0.01(+0.06%) |
Jun 05, 2015 | 14.93 | 15.08 | 14.76 | 15.07 | 1,435,540 | +0.13(+0.90%) |
Jun 04, 2015 | 14.93 | 15.04 | 14.84 | 14.93 | 1,826,932 | -0.06(-0.37%) |
Jun 03, 2015 | 14.56 | 14.99 | 14.55 | 14.99 | 2,770,760 | +0.46(+3.13%) |
Jun 02, 2015 | 14.56 | 14.61 | 14.46 | 14.53 | 1,448,299 | -0.05(-0.36%) |