Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 16.96 | 17.05 | 16.92 | 16.92 | 24,731 | -0.19(-1.08%) |
Aug 28, 2015 | 17.09 | 17.13 | 17.01 | 17.10 | 13,428 | +0.12(+0.72%) |
Aug 27, 2015 | 16.93 | 17.18 | 16.84 | 16.98 | 13,888 | +0.27(+1.60%) |
Aug 26, 2015 | 16.58 | 16.71 | 16.29 | 16.71 | 67,273 | +0.54(+3.31%) |
Aug 25, 2015 | 16.56 | 16.80 | 16.18 | 16.18 | 107,850 | +0.16(+0.99%) |
Aug 24, 2015 | 16.15 | 16.29 | 15.51 | 16.02 | 41,459 | -0.74(-4.39%) |
Aug 21, 2015 | 17.17 | 17.18 | 16.74 | 16.75 | 20,128 | -0.56(-3.25%) |
Aug 20, 2015 | 17.53 | 17.53 | 17.32 | 17.32 | 44,487 | -0.40(-2.26%) |
Aug 19, 2015 | 17.84 | 17.84 | 17.68 | 17.72 | 14,322 | -0.24(-1.36%) |
Aug 18, 2015 | 18.03 | 18.03 | 17.90 | 17.96 | 9,061 | -0.11(-0.60%) |
Aug 17, 2015 | 18.00 | 18.07 | 17.99 | 18.07 | 19,758 | -0.01(-0.04%) |
Aug 14, 2015 | 18.07 | 18.09 | 18.04 | 18.08 | 23,798 | +0.01(+0.04%) |
Aug 13, 2015 | 18.18 | 18.18 | 18.06 | 18.07 | 25,893 | -0.01(-0.08%) |
Aug 12, 2015 | 18.01 | 18.08 | 17.91 | 18.08 | 5,920 | -0.22(-1.18%) |
Aug 11, 2015 | 18.32 | 18.33 | 18.22 | 18.30 | 6,199 | -0.27(-1.43%) |
Aug 10, 2015 | 18.36 | 18.58 | 18.36 | 18.57 | 22,768 | +0.23(+1.25%) |
Aug 07, 2015 | 18.40 | 18.40 | 18.34 | 18.34 | 6,588 | -0.08(-0.43%) |
Aug 06, 2015 | 18.47 | 18.48 | 18.41 | 18.41 | 17,880 | -0.13(-0.70%) |
Aug 05, 2015 | 18.39 | 18.60 | 18.39 | 18.54 | 15,304 | +0.11(+0.58%) |
Aug 04, 2015 | 18.44 | 18.44 | 18.41 | 18.44 | 6,756 | +0.04(+0.23%) |
Aug 03, 2015 | 18.41 | 18.41 | 18.30 | 18.39 | 8,135 | -0.02(-0.12%) |
Jul 31, 2015 | 18.43 | 18.47 | 18.32 | 18.41 | 21,607 | +0.05(+0.27%) |
Jul 30, 2015 | 18.36 | 18.37 | 18.26 | 18.36 | 30,898 | +0.00(+0.00%) |
Jul 29, 2015 | 18.24 | 18.36 | 18.24 | 18.36 | 5,210 | +0.16(+0.87%) |
Jul 28, 2015 | 18.18 | 18.21 | 18.07 | 18.21 | 14,854 | +0.27(+1.52%) |
Jul 27, 2015 | 18.03 | 18.06 | 17.93 | 17.93 | 11,665 | -0.31(-1.69%) |
Jul 24, 2015 | 18.38 | 18.39 | 18.14 | 18.24 | 19,314 | -0.15(-0.82%) |
Jul 23, 2015 | 18.43 | 18.43 | 18.35 | 18.39 | 19,379 | -0.08(-0.42%) |
Jul 22, 2015 | 18.49 | 18.50 | 18.44 | 18.47 | 15,017 | -0.12(-0.66%) |
Jul 21, 2015 | 18.67 | 18.67 | 18.59 | 18.59 | 6,745 | -0.07(-0.38%) |
Jul 20, 2015 | 18.70 | 18.74 | 18.65 | 18.67 | 12,350 | -0.04(-0.23%) |
Jul 17, 2015 | 18.79 | 18.79 | 18.64 | 18.71 | 41,304 | +0.01(+0.08%) |
Jul 16, 2015 | 18.74 | 18.74 | 18.63 | 18.69 | 75,920 | +0.24(+1.32%) |
Jul 15, 2015 | 18.55 | 18.55 | 18.44 | 18.45 | 8,989 | -0.08(-0.43%) |
Jul 14, 2015 | 18.44 | 18.53 | 18.39 | 18.53 | 30,379 | +0.10(+0.57%) |
Jul 13, 2015 | 18.43 | 18.44 | 18.39 | 18.42 | 10,679 | +0.14(+0.76%) |
Jul 10, 2015 | 18.34 | 18.34 | 18.09 | 18.29 | 8,992 | +0.42(+2.37%) |
Jul 09, 2015 | 17.93 | 17.94 | 17.79 | 17.86 | 13,454 | +0.31(+1.76%) |
Jul 08, 2015 | 17.74 | 17.74 | 17.54 | 17.55 | 19,135 | -0.49(-2.70%) |
Jul 07, 2015 | 17.83 | 18.04 | 17.75 | 18.04 | 43,656 | +0.03(+0.16%) |
Jul 06, 2015 | 18.09 | 18.15 | 17.96 | 18.01 | 50,564 | -0.34(-1.88%) |
Jul 02, 2015 | 18.41 | 18.36 | 18.36 | 18.36 | 38,195 | +0.01(+0.04%) |
Jul 01, 2015 | 18.44 | 18.44 | 18.30 | 18.35 | 17,093 | +0.17(+0.91%) |
Jun 30, 2015 | 18.15 | 18.30 | 18.09 | 18.18 | 33,309 | +0.10(+0.56%) |
Jun 29, 2015 | 18.33 | 18.41 | 18.02 | 18.08 | 50,392 | -0.61(-3.25%) |
Jun 26, 2015 | 18.79 | 18.79 | 18.65 | 18.69 | 24,722 | -0.01(-0.06%) |
Jun 25, 2015 | 18.75 | 18.77 | 18.64 | 18.70 | 32,615 | -0.04(-0.23%) |
Jun 24, 2015 | 18.87 | 18.87 | 18.74 | 18.74 | 17,759 | -0.65(-3.33%) |
Jun 23, 2015 | 19.36 | 19.43 | 19.32 | 19.39 | 385,063 | +0.23(+1.20%) |
Jun 22, 2015 | 19.05 | 19.21 | 19.05 | 19.16 | 47,672 | +0.34(+1.80%) |
Jun 19, 2015 | 18.84 | 18.84 | 18.79 | 18.82 | 4,713 | -0.06(-0.32%) |
Jun 18, 2015 | 18.57 | 18.95 | 18.57 | 18.88 | 32,618 | +0.09(+0.46%) |
Jun 17, 2015 | 18.87 | 18.87 | 18.73 | 18.79 | 15,709 | -0.11(-0.57%) |
Jun 16, 2015 | 18.83 | 18.90 | 18.82 | 18.90 | 8,587 | +0.04(+0.23%) |
Jun 15, 2015 | 18.86 | 18.86 | 18.79 | 18.86 | 28,129 | -0.14(-0.72%) |
Jun 12, 2015 | 18.99 | 19.02 | 18.92 | 19.00 | 38,598 | -0.16(-0.82%) |
Jun 11, 2015 | 19.23 | 19.23 | 19.13 | 19.15 | 7,899 | +0.06(+0.30%) |
Jun 10, 2015 | 18.94 | 19.10 | 18.94 | 19.10 | 1,518 | +0.26(+1.40%) |
Jun 09, 2015 | 18.90 | 18.90 | 18.77 | 18.83 | 12,992 | -0.10(-0.50%) |
Jun 08, 2015 | 19.02 | 19.02 | 18.90 | 18.93 | 13,927 | -0.24(-1.25%) |
Jun 05, 2015 | 19.07 | 19.17 | 19.07 | 19.17 | 38,731 | -0.00(-0.00%) |
Jun 04, 2015 | 19.31 | 19.31 | 19.12 | 19.17 | 19,026 | -0.21(-1.07%) |
Jun 03, 2015 | 19.45 | 19.45 | 19.33 | 19.38 | 12,232 | +0.04(+0.22%) |
Jun 02, 2015 | 19.38 | 19.38 | 19.29 | 19.33 | 23,395 | -0.14(-0.74%) |