Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 16.28 | 16.32 | 15.85 | 15.92 | 843,815 | -0.40(-2.47%) |
Aug 28, 2015 | 16.06 | 16.42 | 15.99 | 16.32 | 990,588 | +0.22(+1.38%) |
Aug 27, 2015 | 15.67 | 16.24 | 15.66 | 16.10 | 2,212,698 | +0.66(+4.27%) |
Aug 26, 2015 | 15.46 | 15.70 | 15.35 | 15.44 | 1,739,248 | +0.27(+1.75%) |
Aug 25, 2015 | 15.81 | 16.03 | 15.10 | 15.17 | 2,083,605 | -0.32(-2.05%) |
Aug 24, 2015 | 15.42 | 16.09 | 13.15 | 15.49 | 2,397,148 | -0.65(-4.03%) |
Aug 21, 2015 | 15.96 | 16.28 | 15.89 | 16.14 | 1,855,335 | -0.01(-0.05%) |
Aug 20, 2015 | 16.64 | 16.64 | 15.97 | 16.15 | 1,788,188 | -0.54(-3.23%) |
Aug 19, 2015 | 17.05 | 17.09 | 16.69 | 16.69 | 1,196,767 | -0.45(-2.65%) |
Aug 18, 2015 | 16.79 | 17.45 | 16.77 | 17.14 | 903,078 | -0.44(-2.48%) |
Aug 17, 2015 | 17.65 | 17.68 | 17.46 | 17.58 | 827,026 | -0.16(-0.92%) |
Aug 14, 2015 | 17.43 | 17.74 | 17.29 | 17.74 | 993,578 | -0.25(-1.38%) |
Aug 13, 2015 | 18.19 | 18.19 | 17.55 | 17.99 | 534,347 | +0.15(+0.82%) |
Aug 12, 2015 | 17.83 | 17.92 | 17.32 | 17.84 | 733,366 | -0.08(-0.43%) |
Aug 11, 2015 | 18.51 | 18.62 | 17.82 | 17.92 | 1,115,176 | -0.84(-4.47%) |
Aug 10, 2015 | 18.18 | 18.88 | 18.18 | 18.76 | 1,347,255 | +0.62(+3.40%) |
Aug 07, 2015 | 17.27 | 18.32 | 17.16 | 18.14 | 1,877,122 | +0.89(+5.16%) |
Aug 06, 2015 | 17.21 | 17.33 | 16.95 | 17.25 | 965,058 | -0.07(-0.40%) |
Aug 05, 2015 | 17.73 | 17.82 | 17.21 | 17.32 | 701,427 | -0.27(-1.56%) |
Aug 04, 2015 | 17.47 | 17.68 | 17.42 | 17.59 | 553,822 | +0.16(+0.93%) |
Aug 03, 2015 | 17.64 | 18.05 | 17.39 | 17.43 | 698,867 | -0.19(-1.07%) |
Jul 31, 2015 | 17.74 | 17.85 | 17.58 | 17.62 | 576,600 | -0.09(-0.48%) |
Jul 30, 2015 | 17.50 | 17.71 | 17.36 | 17.71 | 1,004,209 | +0.21(+1.17%) |
Jul 29, 2015 | 18.04 | 18.04 | 17.43 | 17.50 | 839,486 | +0.06(+0.34%) |
Jul 28, 2015 | 17.34 | 17.66 | 17.19 | 17.44 | 1,700,754 | +0.15(+0.89%) |
Jul 27, 2015 | 17.19 | 17.57 | 17.15 | 17.29 | 1,545,090 | -0.15(-0.88%) |
Jul 24, 2015 | 17.69 | 17.69 | 17.19 | 17.44 | 1,925,350 | -0.29(-1.64%) |
Jul 23, 2015 | 18.12 | 18.26 | 17.32 | 17.73 | 1,162,952 | -0.44(-2.40%) |
Jul 22, 2015 | 18.67 | 18.84 | 17.95 | 18.17 | 1,308,184 | -0.55(-2.93%) |
Jul 21, 2015 | 18.52 | 18.89 | 18.52 | 18.72 | 788,171 | +0.05(+0.28%) |
Jul 20, 2015 | 19.00 | 19.04 | 18.59 | 18.67 | 3,341,321 | -0.32(-1.67%) |
Jul 17, 2015 | 18.90 | 19.12 | 18.76 | 18.98 | 752,570 | +0.05(+0.27%) |
Jul 16, 2015 | 19.10 | 19.23 | 18.81 | 18.93 | 568,289 | -0.16(-0.85%) |
Jul 15, 2015 | 19.26 | 19.35 | 19.03 | 19.09 | 695,399 | -0.06(-0.31%) |
Jul 14, 2015 | 18.81 | 19.37 | 18.81 | 19.15 | 770,736 | +0.31(+1.64%) |
Jul 13, 2015 | 19.00 | 19.00 | 18.73 | 18.85 | 604,293 | +0.13(+0.69%) |
Jul 10, 2015 | 18.57 | 18.78 | 18.55 | 18.72 | 1,307,394 | +0.32(+1.72%) |
Jul 09, 2015 | 18.40 | 18.50 | 18.25 | 18.40 | 787,682 | +0.19(+1.04%) |
Jul 08, 2015 | 18.58 | 18.58 | 18.06 | 18.21 | 630,921 | -0.50(-2.66%) |
Jul 07, 2015 | 18.74 | 18.77 | 18.21 | 18.71 | 1,218,165 | -0.11(-0.59%) |
Jul 06, 2015 | 18.91 | 18.94 | 18.64 | 18.82 | 740,307 | -0.15(-0.81%) |
Jul 02, 2015 | 18.90 | 18.97 | 18.97 | 18.97 | 708,365 | +0.10(+0.54%) |
Jul 01, 2015 | 19.09 | 19.37 | 18.71 | 18.87 | 982,056 | -0.10(-0.54%) |
Jun 30, 2015 | 19.16 | 19.26 | 18.96 | 18.97 | 411,202 | +0.00(+0.00%) |
Jun 29, 2015 | 18.97 | 19.40 | 18.96 | 18.97 | 1,176,987 | -0.22(-1.16%) |
Jun 26, 2015 | 19.39 | 19.49 | 19.03 | 19.20 | 645,830 | -0.19(-0.97%) |
Jun 25, 2015 | 17.93 | 19.66 | 17.93 | 19.39 | 1,252,628 | +0.04(+0.22%) |
Jun 24, 2015 | 19.43 | 19.51 | 19.14 | 19.34 | 796,262 | -0.06(-0.31%) |
Jun 23, 2015 | 19.04 | 19.51 | 19.03 | 19.40 | 1,330,677 | +0.32(+1.66%) |
Jun 22, 2015 | 18.64 | 19.09 | 18.64 | 19.09 | 1,701,661 | +0.52(+2.81%) |
Jun 19, 2015 | 18.57 | 18.66 | 18.52 | 18.56 | 498,617 | +0.03(+0.19%) |
Jun 18, 2015 | 18.31 | 18.70 | 18.31 | 18.53 | 2,103,218 | +0.27(+1.50%) |
Jun 17, 2015 | 18.28 | 18.43 | 18.09 | 18.25 | 775,324 | +0.02(+0.09%) |
Jun 16, 2015 | 18.27 | 18.37 | 18.05 | 18.24 | 659,576 | -0.01(-0.05%) |
Jun 15, 2015 | 18.27 | 18.37 | 18.17 | 18.25 | 404,279 | -0.09(-0.51%) |
Jun 12, 2015 | 18.43 | 18.49 | 18.22 | 18.34 | 868,699 | -0.11(-0.60%) |
Jun 11, 2015 | 18.45 | 18.63 | 18.38 | 18.45 | 686,835 | +0.04(+0.23%) |
Jun 10, 2015 | 18.40 | 18.50 | 18.04 | 18.41 | 1,636,766 | +0.04(+0.23%) |
Jun 09, 2015 | 19.05 | 19.10 | 18.34 | 18.37 | 1,485,113 | -0.65(-3.42%) |
Jun 08, 2015 | 19.22 | 19.26 | 18.73 | 19.02 | 1,194,870 | -0.19(-0.98%) |
Jun 05, 2015 | 19.45 | 19.45 | 19.05 | 19.21 | 961,016 | -0.27(-1.36%) |
Jun 04, 2015 | 19.51 | 19.65 | 19.23 | 19.47 | 818,910 | -0.14(-0.70%) |
Jun 03, 2015 | 19.37 | 19.75 | 19.21 | 19.61 | 1,618,238 | +0.42(+2.19%) |
Jun 02, 2015 | 19.10 | 19.46 | 18.97 | 19.19 | 2,286,342 | +0.10(+0.54%) |