Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 17.03 | 17.12 | 16.96 | 17.01 | 19,995 | -0.15(-0.89%) |
Aug 28, 2015 | 17.15 | 17.25 | 17.07 | 17.16 | 34,909 | +0.05(+0.28%) |
Aug 27, 2015 | 16.88 | 17.21 | 16.88 | 17.12 | 73,294 | +0.25(+1.48%) |
Aug 26, 2015 | 16.94 | 16.95 | 16.54 | 16.87 | 29,970 | +0.31(+1.89%) |
Aug 25, 2015 | 17.03 | 17.34 | 16.48 | 16.55 | 62,046 | +0.34(+2.10%) |
Aug 24, 2015 | 16.20 | 16.82 | 15.68 | 16.21 | 148,909 | -0.82(-4.82%) |
Aug 21, 2015 | 17.37 | 17.50 | 17.02 | 17.03 | 353,162 | -0.36(-2.07%) |
Aug 20, 2015 | 17.62 | 17.63 | 17.39 | 17.39 | 156,173 | -0.40(-2.26%) |
Aug 19, 2015 | 17.74 | 17.83 | 17.64 | 17.80 | 18,370 | -0.07(-0.39%) |
Aug 18, 2015 | 17.96 | 17.96 | 17.84 | 17.87 | 19,716 | -0.12(-0.66%) |
Aug 17, 2015 | 17.92 | 18.03 | 17.89 | 17.98 | 13,313 | -0.07(-0.36%) |
Aug 14, 2015 | 17.93 | 18.07 | 17.93 | 18.05 | 67,340 | -0.02(-0.14%) |
Aug 13, 2015 | 18.05 | 18.15 | 17.95 | 18.07 | 63,755 | -0.03(-0.19%) |
Aug 12, 2015 | 17.98 | 18.11 | 17.87 | 18.11 | 37,338 | -0.03(-0.19%) |
Aug 11, 2015 | 18.18 | 18.19 | 18.03 | 18.14 | 22,418 | -0.24(-1.32%) |
Aug 10, 2015 | 18.12 | 18.40 | 18.12 | 18.39 | 29,839 | +0.30(+1.65%) |
Aug 07, 2015 | 18.00 | 18.13 | 17.98 | 18.09 | 561,300 | -0.08(-0.46%) |
Aug 06, 2015 | 18.17 | 18.23 | 18.10 | 18.17 | 41,183 | -0.12(-0.65%) |
Aug 05, 2015 | 18.39 | 18.39 | 18.28 | 18.29 | 31,539 | +0.09(+0.50%) |
Aug 04, 2015 | 18.31 | 18.33 | 18.19 | 18.20 | 19,870 | +0.05(+0.28%) |
Aug 03, 2015 | 18.21 | 18.26 | 18.09 | 18.15 | 21,481 | -0.09(-0.47%) |
Jul 31, 2015 | 18.26 | 18.34 | 18.22 | 18.23 | 59,360 | +0.04(+0.23%) |
Jul 30, 2015 | 18.19 | 18.19 | 18.09 | 18.19 | 54,545 | -0.03(-0.16%) |
Jul 29, 2015 | 18.10 | 18.27 | 18.10 | 18.22 | 31,479 | +0.20(+1.12%) |
Jul 28, 2015 | 18.01 | 18.10 | 17.88 | 18.02 | 22,686 | +0.22(+1.25%) |
Jul 27, 2015 | 17.84 | 17.94 | 17.77 | 17.80 | 207,409 | -0.17(-0.97%) |
Jul 24, 2015 | 18.05 | 18.09 | 17.90 | 17.97 | 58,722 | -0.15(-0.84%) |
Jul 23, 2015 | 18.27 | 18.27 | 18.07 | 18.12 | 70,173 | -0.10(-0.55%) |
Jul 22, 2015 | 18.26 | 18.30 | 18.19 | 18.22 | 24,073 | -0.19(-1.05%) |
Jul 21, 2015 | 18.39 | 18.47 | 18.38 | 18.42 | 19,527 | -0.05(-0.26%) |
Jul 20, 2015 | 18.46 | 18.55 | 18.38 | 18.46 | 94,463 | +0.09(+0.49%) |
Jul 17, 2015 | 18.49 | 18.49 | 18.36 | 18.37 | 56,750 | -0.11(-0.60%) |
Jul 16, 2015 | 18.50 | 18.51 | 18.40 | 18.48 | 32,544 | +0.23(+1.26%) |
Jul 15, 2015 | 18.37 | 18.37 | 18.21 | 18.25 | 42,725 | -0.07(-0.36%) |
Jul 14, 2015 | 18.27 | 18.34 | 18.22 | 18.32 | 31,008 | +0.14(+0.78%) |
Jul 13, 2015 | 18.14 | 18.26 | 18.14 | 18.18 | 47,477 | +0.02(+0.10%) |
Jul 10, 2015 | 17.96 | 18.23 | 17.96 | 18.16 | 39,817 | +0.55(+3.13%) |
Jul 09, 2015 | 17.76 | 17.81 | 17.55 | 17.61 | 106,341 | +0.29(+1.68%) |
Jul 08, 2015 | 17.48 | 17.48 | 17.30 | 17.32 | 51,181 | -0.36(-2.01%) |
Jul 07, 2015 | 17.48 | 17.70 | 17.31 | 17.67 | 126,700 | -0.07(-0.38%) |
Jul 06, 2015 | 17.76 | 17.84 | 17.64 | 17.74 | 47,731 | -0.40(-2.22%) |
Jul 02, 2015 | 18.20 | 18.14 | 18.14 | 18.14 | 42,755 | +0.15(+0.85%) |
Jul 01, 2015 | 18.21 | 18.21 | 17.90 | 17.99 | 32,046 | -0.07(-0.38%) |
Jun 30, 2015 | 18.19 | 18.29 | 17.96 | 18.06 | 71,457 | -0.01(-0.08%) |
Jun 29, 2015 | 18.29 | 18.37 | 17.94 | 18.07 | 72,705 | -0.53(-2.87%) |
Jun 26, 2015 | 18.71 | 18.71 | 18.58 | 18.61 | 63,349 | -0.20(-1.07%) |
Jun 25, 2015 | 18.83 | 18.85 | 18.72 | 18.81 | 60,110 | +0.06(+0.30%) |
Jun 24, 2015 | 18.89 | 18.89 | 18.75 | 18.76 | 36,504 | -0.20(-1.08%) |
Jun 23, 2015 | 18.99 | 19.02 | 18.88 | 18.96 | 55,611 | -0.01(-0.04%) |
Jun 22, 2015 | 18.95 | 19.04 | 18.90 | 18.97 | 48,223 | +0.31(+1.68%) |
Jun 19, 2015 | 18.60 | 18.67 | 18.56 | 18.65 | 26,217 | +0.04(+0.22%) |
Jun 18, 2015 | 18.54 | 18.83 | 18.54 | 18.61 | 87,026 | +0.10(+0.52%) |
Jun 17, 2015 | 18.43 | 18.56 | 18.28 | 18.52 | 26,527 | +0.03(+0.14%) |
Jun 16, 2015 | 18.42 | 18.56 | 18.41 | 18.49 | 26,384 | +0.03(+0.15%) |
Jun 15, 2015 | 18.34 | 18.46 | 18.30 | 18.46 | 82,112 | -0.14(-0.73%) |
Jun 12, 2015 | 18.55 | 18.61 | 18.42 | 18.60 | 66,548 | -0.13(-0.69%) |
Jun 11, 2015 | 18.68 | 18.73 | 18.63 | 18.73 | 20,433 | +0.06(+0.33%) |
Jun 10, 2015 | 18.57 | 18.68 | 18.44 | 18.67 | 263,793 | +0.36(+1.94%) |
Jun 09, 2015 | 18.22 | 18.34 | 18.15 | 18.31 | 55,519 | +0.01(+0.07%) |
Jun 08, 2015 | 18.36 | 18.36 | 18.22 | 18.30 | 43,409 | -0.06(-0.35%) |
Jun 05, 2015 | 18.34 | 18.43 | 18.34 | 18.36 | 28,769 | -0.11(-0.61%) |
Jun 04, 2015 | 18.69 | 18.70 | 18.46 | 18.47 | 94,215 | -0.39(-2.06%) |
Jun 03, 2015 | 18.84 | 18.97 | 18.79 | 18.86 | 29,382 | +0.05(+0.25%) |
Jun 02, 2015 | 18.78 | 18.89 | 18.62 | 18.82 | 34,413 | +0.13(+0.69%) |