Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 16.19 | 17.16 | 16.19 | 16.76 | 407,394 | +0.49(+3.03%) |
Aug 28, 2015 | 15.33 | 16.37 | 15.15 | 16.27 | 295,241 | +0.84(+5.44%) |
Aug 27, 2015 | 15.20 | 15.99 | 14.99 | 15.43 | 388,371 | +0.35(+2.30%) |
Aug 26, 2015 | 15.08 | 15.15 | 14.57 | 15.08 | 473,296 | +0.25(+1.66%) |
Aug 25, 2015 | 15.46 | 15.46 | 14.66 | 14.84 | 534,990 | -0.21(-1.39%) |
Aug 24, 2015 | 15.42 | 15.86 | 15.03 | 15.04 | 408,878 | -1.02(-6.36%) |
Aug 21, 2015 | 15.74 | 16.19 | 15.61 | 16.07 | 645,798 | +0.07(+0.46%) |
Aug 20, 2015 | 16.30 | 16.35 | 15.90 | 15.99 | 395,082 | -0.36(-2.18%) |
Aug 19, 2015 | 16.43 | 16.48 | 16.08 | 16.35 | 289,907 | -0.10(-0.61%) |
Aug 18, 2015 | 16.50 | 16.67 | 15.43 | 16.45 | 299,986 | -0.13(-0.77%) |
Aug 17, 2015 | 16.36 | 16.66 | 16.13 | 16.58 | 230,343 | +0.16(+0.94%) |
Aug 14, 2015 | 16.42 | 16.55 | 16.29 | 16.42 | 274,073 | -0.03(-0.17%) |
Aug 13, 2015 | 17.04 | 17.06 | 16.38 | 16.45 | 342,236 | -0.59(-3.48%) |
Aug 12, 2015 | 16.35 | 17.16 | 16.24 | 17.04 | 293,724 | +0.53(+3.20%) |
Aug 11, 2015 | 16.63 | 16.69 | 16.33 | 16.51 | 239,149 | -0.28(-1.68%) |
Aug 10, 2015 | 16.52 | 16.88 | 16.43 | 16.80 | 416,727 | +0.37(+2.28%) |
Aug 07, 2015 | 17.19 | 17.51 | 16.17 | 16.42 | 560,608 | -0.92(-5.31%) |
Aug 06, 2015 | 15.62 | 17.58 | 15.10 | 17.34 | 1,282,507 | +1.00(+6.14%) |
Aug 05, 2015 | 16.40 | 16.50 | 16.10 | 16.34 | 708,411 | -0.13(-0.78%) |
Aug 04, 2015 | 16.49 | 16.63 | 16.26 | 16.47 | 258,045 | +0.05(+0.28%) |
Aug 03, 2015 | 16.52 | 16.59 | 16.21 | 16.42 | 625,511 | -0.14(-0.83%) |
Jul 31, 2015 | 16.49 | 16.60 | 16.19 | 16.56 | 508,242 | +0.08(+0.50%) |
Jul 30, 2015 | 15.98 | 16.56 | 15.98 | 16.48 | 444,200 | +0.41(+2.55%) |
Jul 29, 2015 | 15.94 | 16.33 | 15.75 | 16.07 | 309,049 | +0.09(+0.57%) |
Jul 28, 2015 | 15.51 | 16.02 | 15.36 | 15.98 | 392,256 | +0.56(+3.61%) |
Jul 27, 2015 | 15.23 | 15.48 | 15.02 | 15.42 | 271,587 | +0.06(+0.42%) |
Jul 24, 2015 | 15.24 | 15.51 | 15.06 | 15.36 | 355,903 | +0.03(+0.18%) |
Jul 23, 2015 | 15.89 | 15.90 | 15.33 | 15.33 | 316,175 | -0.50(-3.17%) |
Jul 22, 2015 | 15.96 | 16.09 | 15.77 | 15.83 | 533,704 | -0.26(-1.64%) |
Jul 21, 2015 | 16.09 | 16.24 | 15.88 | 16.09 | 241,353 | +0.03(+0.17%) |
Jul 20, 2015 | 15.98 | 16.09 | 15.45 | 16.07 | 449,559 | +0.03(+0.17%) |
Jul 17, 2015 | 16.00 | 16.19 | 15.85 | 16.04 | 845,112 | -0.04(-0.23%) |
Jul 16, 2015 | 16.07 | 16.33 | 16.02 | 16.08 | 539,188 | +0.03(+0.17%) |
Jul 15, 2015 | 16.59 | 16.67 | 15.77 | 16.05 | 892,631 | -0.59(-3.56%) |
Jul 14, 2015 | 16.95 | 17.20 | 16.42 | 16.64 | 794,110 | -0.66(-3.80%) |
Jul 13, 2015 | 17.35 | 17.71 | 16.92 | 17.30 | 543,051 | -0.07(-0.42%) |
Jul 10, 2015 | 17.46 | 17.51 | 17.08 | 17.37 | 339,811 | +0.07(+0.42%) |
Jul 09, 2015 | 17.13 | 17.63 | 17.00 | 17.30 | 402,618 | +0.36(+2.10%) |
Jul 08, 2015 | 17.39 | 17.52 | 16.90 | 16.94 | 433,873 | -0.58(-3.33%) |
Jul 07, 2015 | 17.75 | 17.96 | 16.82 | 17.53 | 769,465 | -0.25(-1.39%) |
Jul 06, 2015 | 17.58 | 18.03 | 17.35 | 17.77 | 404,131 | +0.08(+0.46%) |
Jul 02, 2015 | 18.02 | 17.69 | 17.69 | 17.69 | 463,194 | -0.33(-1.82%) |
Jul 01, 2015 | 18.15 | 18.25 | 17.45 | 18.02 | 861,949 | -0.05(-0.25%) |
Jun 30, 2015 | 18.13 | 18.23 | 17.97 | 18.06 | 410,524 | +0.02(+0.10%) |
Jun 29, 2015 | 17.94 | 18.12 | 17.85 | 18.05 | 355,836 | -0.06(-0.35%) |
Jun 26, 2015 | 17.64 | 18.15 | 17.55 | 18.11 | 711,131 | +0.50(+2.82%) |
Jun 25, 2015 | 17.85 | 18.04 | 17.51 | 17.61 | 207,161 | -0.15(-0.87%) |
Jun 24, 2015 | 18.10 | 18.30 | 17.71 | 17.77 | 199,571 | -0.43(-2.35%) |
Jun 23, 2015 | 18.00 | 18.36 | 17.97 | 18.20 | 260,079 | +0.28(+1.57%) |
Jun 22, 2015 | 17.76 | 18.16 | 17.59 | 17.91 | 208,350 | +0.17(+0.97%) |
Jun 19, 2015 | 17.83 | 18.00 | 17.72 | 17.74 | 304,400 | -0.10(-0.56%) |
Jun 18, 2015 | 17.77 | 17.92 | 17.62 | 17.84 | 231,657 | +0.10(+0.56%) |
Jun 17, 2015 | 17.89 | 17.91 | 17.49 | 17.74 | 215,902 | -0.08(-0.46%) |
Jun 16, 2015 | 17.49 | 17.90 | 17.43 | 17.82 | 150,094 | +0.25(+1.45%) |
Jun 15, 2015 | 17.76 | 17.77 | 17.34 | 17.57 | 304,655 | -0.35(-1.98%) |
Jun 12, 2015 | 17.84 | 18.20 | 17.78 | 17.92 | 223,195 | +0.08(+0.46%) |
Jun 11, 2015 | 18.00 | 18.07 | 17.60 | 17.84 | 256,547 | -0.14(-0.76%) |
Jun 10, 2015 | 17.51 | 18.22 | 17.49 | 17.98 | 366,609 | +0.61(+3.51%) |
Jun 09, 2015 | 17.70 | 17.75 | 17.27 | 17.37 | 239,628 | -0.24(-1.34%) |
Jun 08, 2015 | 17.14 | 17.70 | 17.11 | 17.60 | 202,064 | +0.41(+2.38%) |
Jun 05, 2015 | 16.98 | 17.34 | 16.79 | 17.19 | 286,445 | +0.15(+0.85%) |
Jun 04, 2015 | 17.54 | 17.63 | 16.97 | 17.05 | 212,101 | -0.63(-3.55%) |
Jun 03, 2015 | 17.79 | 17.98 | 17.43 | 17.68 | 255,988 | -0.07(-0.41%) |
Jun 02, 2015 | 17.33 | 17.82 | 17.19 | 17.75 | 346,176 | +0.33(+1.88%) |