Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 16.77 | 17.11 | 16.69 | 17.07 | 1,751,962 | +0.30(+1.80%) |
Aug 28, 2015 | 16.72 | 16.79 | 16.65 | 16.77 | 865,554 | +0.00(+0.02%) |
Aug 27, 2015 | 16.70 | 16.90 | 16.43 | 16.76 | 1,245,535 | +0.20(+1.19%) |
Aug 26, 2015 | 16.45 | 16.60 | 16.09 | 16.57 | 1,523,968 | +0.37(+2.26%) |
Aug 25, 2015 | 16.77 | 16.77 | 16.19 | 16.20 | 1,506,286 | -0.20(-1.20%) |
Aug 24, 2015 | 16.40 | 16.81 | 16.04 | 16.40 | 1,558,690 | -0.64(-3.73%) |
Aug 21, 2015 | 17.18 | 17.22 | 16.98 | 17.03 | 1,349,343 | -0.28(-1.60%) |
Aug 20, 2015 | 17.30 | 17.59 | 17.30 | 17.31 | 1,090,146 | -0.16(-0.92%) |
Aug 19, 2015 | 17.56 | 17.66 | 17.42 | 17.47 | 1,082,626 | -0.13(-0.75%) |
Aug 18, 2015 | 17.81 | 17.88 | 17.60 | 17.60 | 1,050,426 | -0.26(-1.43%) |
Aug 17, 2015 | 17.49 | 17.86 | 17.43 | 17.86 | 1,516,372 | +0.31(+1.75%) |
Aug 14, 2015 | 17.28 | 17.68 | 17.17 | 17.55 | 2,155,439 | +0.42(+2.47%) |
Aug 13, 2015 | 16.41 | 17.82 | 16.27 | 17.13 | 4,240,620 | +1.03(+6.40%) |
Aug 12, 2015 | 15.96 | 16.13 | 15.70 | 16.10 | 835,985 | +0.01(+0.05%) |
Aug 11, 2015 | 15.94 | 16.19 | 15.94 | 16.09 | 826,502 | +0.01(+0.09%) |
Aug 10, 2015 | 16.01 | 16.15 | 15.99 | 16.08 | 868,673 | +0.14(+0.87%) |
Aug 07, 2015 | 15.92 | 15.97 | 15.74 | 15.94 | 749,800 | +0.01(+0.05%) |
Aug 06, 2015 | 16.13 | 16.13 | 15.78 | 15.93 | 1,101,065 | -0.15(-0.91%) |
Aug 05, 2015 | 16.08 | 16.34 | 15.91 | 16.08 | 746,701 | +0.06(+0.37%) |
Aug 04, 2015 | 15.82 | 16.13 | 15.82 | 16.02 | 462,816 | +0.18(+1.11%) |
Aug 03, 2015 | 15.81 | 15.85 | 15.71 | 15.84 | 480,183 | +0.01(+0.09%) |
Jul 31, 2015 | 15.76 | 15.95 | 15.67 | 15.83 | 636,055 | +0.12(+0.79%) |
Jul 30, 2015 | 15.67 | 15.79 | 15.62 | 15.70 | 576,148 | -0.01(-0.05%) |
Jul 29, 2015 | 15.43 | 15.78 | 15.40 | 15.71 | 751,954 | +0.29(+1.90%) |
Jul 28, 2015 | 15.24 | 15.45 | 15.13 | 15.42 | 927,101 | +0.22(+1.44%) |
Jul 27, 2015 | 15.10 | 15.21 | 14.99 | 15.20 | 461,200 | +0.01(+0.05%) |
Jul 24, 2015 | 15.30 | 15.35 | 15.11 | 15.19 | 473,320 | -0.13(-0.86%) |
Jul 23, 2015 | 15.36 | 15.50 | 15.24 | 15.32 | 768,087 | -0.02(-0.14%) |
Jul 22, 2015 | 15.29 | 15.40 | 15.24 | 15.35 | 506,474 | +0.06(+0.38%) |
Jul 21, 2015 | 15.50 | 15.52 | 15.25 | 15.29 | 462,994 | -0.23(-1.51%) |
Jul 20, 2015 | 15.44 | 15.56 | 15.37 | 15.52 | 850,707 | +0.09(+0.57%) |
Jul 17, 2015 | 15.49 | 15.54 | 15.27 | 15.43 | 628,778 | -0.09(-0.57%) |
Jul 16, 2015 | 15.42 | 15.54 | 15.32 | 15.52 | 630,937 | +0.23(+1.48%) |
Jul 15, 2015 | 15.49 | 15.49 | 15.18 | 15.29 | 879,150 | -0.23(-1.46%) |
Jul 14, 2015 | 15.53 | 15.54 | 15.48 | 15.52 | 419,802 | +0.01(+0.05%) |
Jul 13, 2015 | 15.53 | 15.57 | 15.48 | 15.51 | 760,926 | +0.06(+0.38%) |
Jul 10, 2015 | 15.52 | 15.56 | 15.44 | 15.46 | 462,905 | +0.09(+0.62%) |
Jul 09, 2015 | 15.54 | 15.58 | 15.35 | 15.36 | 605,542 | +0.01(+0.05%) |
Jul 08, 2015 | 15.25 | 15.42 | 15.25 | 15.35 | 967,317 | +0.00(+0.00%) |
Jul 07, 2015 | 14.96 | 15.35 | 14.93 | 15.35 | 970,849 | +0.39(+2.64%) |
Jul 06, 2015 | 15.04 | 15.19 | 14.86 | 14.96 | 3,018,189 | -0.26(-1.68%) |
Jul 02, 2015 | 15.59 | 15.21 | 15.21 | 15.21 | 1,265,834 | -0.27(-1.75%) |
Jul 01, 2015 | 15.54 | 15.62 | 15.39 | 15.48 | 1,239,587 | +0.03(+0.19%) |
Jun 30, 2015 | 15.65 | 15.67 | 15.43 | 15.46 | 1,053,259 | -0.10(-0.66%) |
Jun 29, 2015 | 15.75 | 15.81 | 15.54 | 15.56 | 669,917 | -0.31(-1.98%) |
Jun 26, 2015 | 15.84 | 15.92 | 15.75 | 15.87 | 1,537,394 | +0.08(+0.51%) |
Jun 25, 2015 | 16.07 | 16.13 | 15.73 | 15.79 | 687,252 | -0.26(-1.59%) |
Jun 24, 2015 | 16.10 | 16.15 | 16.01 | 16.05 | 782,512 | -0.04(-0.23%) |
Jun 23, 2015 | 16.05 | 16.12 | 15.93 | 16.08 | 1,241,824 | +0.07(+0.41%) |
Jun 22, 2015 | 15.89 | 16.02 | 15.80 | 16.02 | 588,389 | +0.21(+1.34%) |
Jun 19, 2015 | 15.84 | 15.85 | 15.67 | 15.81 | 1,240,608 | +0.01(+0.05%) |
Jun 18, 2015 | 15.81 | 15.92 | 15.76 | 15.80 | 881,485 | +0.04(+0.23%) |
Jun 17, 2015 | 15.78 | 15.89 | 15.67 | 15.76 | 778,542 | +0.03(+0.21%) |
Jun 16, 2015 | 15.64 | 15.78 | 15.60 | 15.73 | 1,004,837 | +0.07(+0.42%) |
Jun 15, 2015 | 15.69 | 15.77 | 15.61 | 15.66 | 577,631 | -0.10(-0.64%) |
Jun 12, 2015 | 15.79 | 15.85 | 15.71 | 15.77 | 511,678 | -0.10(-0.64%) |
Jun 11, 2015 | 15.90 | 15.96 | 15.80 | 15.87 | 761,098 | -0.03(-0.18%) |
Jun 10, 2015 | 15.74 | 15.91 | 15.71 | 15.90 | 626,113 | +0.24(+1.53%) |
Jun 09, 2015 | 15.71 | 15.81 | 15.65 | 15.66 | 616,943 | -0.06(-0.37%) |
Jun 08, 2015 | 15.82 | 15.87 | 15.59 | 15.71 | 968,979 | -0.10(-0.64%) |
Jun 05, 2015 | 15.87 | 15.91 | 15.69 | 15.82 | 1,083,354 | -0.05(-0.32%) |
Jun 04, 2015 | 16.02 | 16.09 | 15.80 | 15.87 | 1,225,603 | -0.16(-1.00%) |
Jun 03, 2015 | 16.00 | 16.14 | 15.87 | 16.03 | 1,023,700 | +0.11(+0.68%) |
Jun 02, 2015 | 15.98 | 16.08 | 15.90 | 15.92 | 1,225,506 | -0.12(-0.72%) |