Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 17.38 | 17.59 | 17.09 | 17.25 | 268,629 | -0.23(-1.30%) |
Aug 28, 2015 | 17.42 | 17.64 | 17.29 | 17.48 | 261,743 | -0.07(-0.38%) |
Aug 27, 2015 | 17.59 | 17.75 | 17.28 | 17.55 | 279,963 | +0.11(+0.65%) |
Aug 26, 2015 | 17.45 | 17.54 | 16.96 | 17.43 | 184,061 | +0.33(+1.94%) |
Aug 25, 2015 | 17.59 | 18.17 | 17.04 | 17.10 | 306,600 | +0.16(+0.95%) |
Aug 24, 2015 | 16.96 | 17.63 | 16.46 | 16.94 | 385,027 | -0.55(-3.14%) |
Aug 21, 2015 | 16.69 | 17.77 | 16.69 | 17.49 | 329,936 | +0.43(+2.50%) |
Aug 20, 2015 | 17.95 | 18.04 | 17.05 | 17.06 | 462,272 | -0.98(-5.46%) |
Aug 19, 2015 | 18.19 | 18.19 | 17.84 | 18.05 | 138,755 | -0.20(-1.09%) |
Aug 18, 2015 | 18.24 | 18.40 | 18.16 | 18.25 | 123,897 | -0.09(-0.46%) |
Aug 17, 2015 | 18.21 | 18.48 | 18.04 | 18.33 | 191,682 | +0.09(+0.52%) |
Aug 14, 2015 | 18.31 | 18.43 | 18.09 | 18.24 | 169,830 | -0.13(-0.72%) |
Aug 13, 2015 | 18.72 | 18.84 | 18.30 | 18.37 | 109,864 | -0.33(-1.77%) |
Aug 12, 2015 | 18.51 | 18.85 | 18.18 | 18.70 | 214,940 | +0.06(+0.31%) |
Aug 11, 2015 | 18.64 | 19.01 | 18.48 | 18.65 | 125,551 | -0.14(-0.76%) |
Aug 10, 2015 | 18.45 | 19.04 | 18.23 | 18.79 | 264,606 | +0.46(+2.53%) |
Aug 07, 2015 | 19.03 | 19.03 | 18.10 | 18.32 | 475,104 | -0.87(-4.54%) |
Aug 06, 2015 | 18.98 | 19.86 | 18.98 | 19.20 | 365,483 | +0.06(+0.30%) |
Aug 05, 2015 | 19.13 | 20.03 | 19.10 | 19.14 | 694,034 | +0.00(+0.00%) |
Aug 04, 2015 | 17.99 | 19.61 | 17.80 | 19.14 | 1,579,063 | +2.75(+16.75%) |
Aug 03, 2015 | 16.38 | 16.59 | 16.10 | 16.39 | 266,702 | +0.08(+0.46%) |
Jul 31, 2015 | 16.13 | 16.54 | 16.10 | 16.32 | 201,453 | +0.17(+1.06%) |
Jul 30, 2015 | 16.21 | 16.29 | 15.96 | 16.15 | 192,321 | -0.13(-0.81%) |
Jul 29, 2015 | 16.77 | 16.87 | 16.14 | 16.28 | 193,804 | -0.59(-3.48%) |
Jul 28, 2015 | 16.56 | 17.01 | 16.44 | 16.87 | 324,445 | +0.36(+2.18%) |
Jul 27, 2015 | 16.61 | 16.77 | 16.27 | 16.51 | 180,827 | -0.21(-1.25%) |
Jul 24, 2015 | 16.68 | 16.92 | 16.66 | 16.71 | 311,652 | -0.04(-0.23%) |
Jul 23, 2015 | 16.55 | 16.83 | 16.34 | 16.75 | 327,784 | +0.27(+1.67%) |
Jul 22, 2015 | 16.20 | 16.55 | 16.19 | 16.48 | 171,495 | +0.29(+1.81%) |
Jul 21, 2015 | 16.11 | 16.34 | 16.07 | 16.18 | 262,488 | +0.04(+0.23%) |
Jul 20, 2015 | 16.38 | 16.45 | 16.08 | 16.15 | 260,380 | -0.15(-0.93%) |
Jul 17, 2015 | 16.33 | 16.48 | 16.19 | 16.30 | 303,786 | +0.05(+0.29%) |
Jul 16, 2015 | 16.36 | 16.60 | 16.22 | 16.25 | 169,053 | -0.01(-0.06%) |
Jul 15, 2015 | 16.49 | 16.65 | 16.17 | 16.26 | 240,058 | -0.19(-1.15%) |
Jul 14, 2015 | 16.27 | 16.52 | 16.27 | 16.45 | 112,412 | +0.11(+0.70%) |
Jul 13, 2015 | 16.26 | 16.43 | 16.26 | 16.34 | 140,690 | +0.16(+1.00%) |
Jul 10, 2015 | 16.27 | 16.42 | 16.15 | 16.17 | 195,056 | +0.03(+0.18%) |
Jul 09, 2015 | 16.10 | 16.21 | 15.96 | 16.15 | 177,571 | +0.20(+1.25%) |
Jul 08, 2015 | 16.24 | 16.34 | 15.89 | 15.95 | 243,313 | -0.39(-2.38%) |
Jul 07, 2015 | 16.23 | 16.39 | 16.00 | 16.34 | 175,807 | +0.04(+0.23%) |
Jul 06, 2015 | 16.20 | 16.40 | 16.12 | 16.30 | 136,676 | +0.05(+0.29%) |
Jul 02, 2015 | 16.46 | 16.25 | 16.25 | 16.25 | 178,990 | -0.16(-0.98%) |
Jul 01, 2015 | 16.70 | 16.87 | 16.33 | 16.41 | 276,641 | +0.07(+0.41%) |
Jun 30, 2015 | 16.39 | 16.54 | 16.32 | 16.34 | 265,549 | +0.04(+0.23%) |
Jun 29, 2015 | 16.61 | 16.72 | 16.28 | 16.31 | 204,550 | -0.45(-2.66%) |
Jun 26, 2015 | 16.83 | 17.00 | 16.68 | 16.75 | 1,503,293 | -0.03(-0.17%) |
Jun 25, 2015 | 16.96 | 17.08 | 16.65 | 16.78 | 315,296 | -0.19(-1.12%) |
Jun 24, 2015 | 17.15 | 17.29 | 16.88 | 16.97 | 296,000 | -0.24(-1.38%) |
Jun 23, 2015 | 17.00 | 17.28 | 17.00 | 17.21 | 143,246 | +0.11(+0.66%) |
Jun 22, 2015 | 16.95 | 17.21 | 16.79 | 17.09 | 172,710 | +0.23(+1.35%) |
Jun 19, 2015 | 16.87 | 16.93 | 16.54 | 16.87 | 242,641 | +0.05(+0.28%) |
Jun 18, 2015 | 16.60 | 16.89 | 16.60 | 16.82 | 170,227 | +0.20(+1.20%) |
Jun 17, 2015 | 16.43 | 16.65 | 16.38 | 16.62 | 142,108 | +0.21(+1.27%) |
Jun 16, 2015 | 16.39 | 16.52 | 16.19 | 16.41 | 171,420 | -0.03(-0.17%) |
Jun 15, 2015 | 16.28 | 16.47 | 16.03 | 16.44 | 223,185 | +0.18(+1.11%) |
Jun 12, 2015 | 16.26 | 16.30 | 16.11 | 16.26 | 157,361 | +0.01(+0.06%) |
Jun 11, 2015 | 16.20 | 16.31 | 16.11 | 16.25 | 85,031 | +0.05(+0.29%) |
Jun 10, 2015 | 16.18 | 16.45 | 16.03 | 16.20 | 139,574 | +0.09(+0.59%) |
Jun 09, 2015 | 16.25 | 16.27 | 16.02 | 16.11 | 136,390 | -0.15(-0.93%) |
Jun 08, 2015 | 16.26 | 16.42 | 16.18 | 16.26 | 119,607 | +0.03(+0.17%) |
Jun 05, 2015 | 16.11 | 16.31 | 15.98 | 16.23 | 138,263 | +0.15(+0.94%) |
Jun 04, 2015 | 16.29 | 16.29 | 16.03 | 16.08 | 427,611 | -0.26(-1.57%) |
Jun 03, 2015 | 15.98 | 16.40 | 15.94 | 16.34 | 254,934 | +0.42(+2.62%) |
Jun 02, 2015 | 15.66 | 16.02 | 15.63 | 15.92 | 459,358 | +0.20(+1.27%) |