Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 17.16 | 17.51 | 17.11 | 17.48 | 485,213 | +0.17(+1.01%) |
Aug 28, 2015 | 17.11 | 17.42 | 17.11 | 17.30 | 595,434 | +0.02(+0.09%) |
Aug 27, 2015 | 17.15 | 17.45 | 17.08 | 17.29 | 791,035 | +0.29(+1.72%) |
Aug 26, 2015 | 16.83 | 17.04 | 16.55 | 17.00 | 637,326 | +0.50(+3.05%) |
Aug 25, 2015 | 17.09 | 17.09 | 16.49 | 16.49 | 1,185,262 | -0.20(-1.17%) |
Aug 24, 2015 | 16.98 | 17.30 | 16.63 | 16.69 | 1,164,696 | -0.66(-3.81%) |
Aug 21, 2015 | 17.17 | 17.64 | 17.12 | 17.35 | 716,143 | -0.11(-0.65%) |
Aug 20, 2015 | 17.59 | 17.66 | 17.41 | 17.46 | 577,201 | -0.32(-1.82%) |
Aug 19, 2015 | 17.95 | 18.05 | 17.75 | 17.78 | 358,760 | -0.26(-1.46%) |
Aug 18, 2015 | 18.08 | 18.19 | 17.91 | 18.05 | 289,470 | -0.05(-0.25%) |
Aug 17, 2015 | 17.92 | 18.22 | 17.74 | 18.09 | 305,074 | +0.03(+0.17%) |
Aug 14, 2015 | 17.84 | 18.07 | 17.75 | 18.06 | 279,952 | +0.23(+1.31%) |
Aug 13, 2015 | 17.84 | 18.02 | 17.71 | 17.83 | 344,103 | +0.06(+0.34%) |
Aug 12, 2015 | 17.96 | 18.03 | 17.54 | 17.77 | 608,693 | -0.38(-2.07%) |
Aug 11, 2015 | 18.20 | 18.39 | 18.01 | 18.14 | 328,978 | -0.29(-1.55%) |
Aug 10, 2015 | 18.24 | 18.47 | 18.17 | 18.43 | 396,994 | +0.35(+1.95%) |
Aug 07, 2015 | 18.18 | 18.38 | 17.87 | 18.08 | 425,094 | -0.18(-0.99%) |
Aug 06, 2015 | 18.48 | 18.58 | 18.17 | 18.26 | 343,157 | -0.14(-0.78%) |
Aug 05, 2015 | 18.38 | 18.66 | 18.23 | 18.40 | 517,140 | +0.08(+0.45%) |
Aug 04, 2015 | 18.22 | 18.39 | 18.16 | 18.32 | 437,066 | +0.16(+0.87%) |
Aug 03, 2015 | 18.10 | 18.17 | 17.91 | 18.16 | 481,369 | +0.10(+0.54%) |
Jul 31, 2015 | 18.07 | 18.13 | 17.85 | 18.06 | 602,311 | -0.02(-0.08%) |
Jul 30, 2015 | 17.87 | 18.10 | 17.84 | 18.08 | 471,434 | +0.06(+0.33%) |
Jul 29, 2015 | 18.20 | 18.31 | 17.83 | 18.02 | 577,901 | -0.01(-0.04%) |
Jul 28, 2015 | 18.12 | 18.12 | 17.78 | 18.02 | 646,675 | +0.02(+0.08%) |
Jul 27, 2015 | 17.93 | 18.14 | 17.84 | 18.01 | 401,922 | -0.11(-0.62%) |
Jul 24, 2015 | 18.26 | 18.35 | 18.12 | 18.12 | 435,261 | -0.23(-1.27%) |
Jul 23, 2015 | 18.79 | 18.90 | 18.35 | 18.36 | 408,174 | -0.35(-1.85%) |
Jul 22, 2015 | 18.45 | 18.81 | 18.45 | 18.70 | 367,486 | +0.22(+1.18%) |
Jul 21, 2015 | 18.64 | 18.89 | 18.45 | 18.48 | 352,848 | -0.14(-0.73%) |
Jul 20, 2015 | 18.64 | 18.71 | 18.51 | 18.62 | 599,706 | +0.01(+0.08%) |
Jul 17, 2015 | 18.90 | 18.90 | 18.46 | 18.60 | 471,699 | -0.29(-1.51%) |
Jul 16, 2015 | 18.97 | 19.11 | 18.84 | 18.89 | 506,540 | +0.00(+0.00%) |
Jul 15, 2015 | 18.94 | 19.11 | 18.66 | 18.89 | 662,413 | +0.09(+0.48%) |
Jul 14, 2015 | 18.72 | 18.84 | 18.66 | 18.80 | 588,989 | -0.03(-0.16%) |
Jul 13, 2015 | 18.90 | 19.01 | 18.67 | 18.83 | 678,027 | +0.07(+0.36%) |
Jul 10, 2015 | 18.78 | 18.81 | 18.45 | 18.76 | 460,183 | +0.26(+1.38%) |
Jul 09, 2015 | 18.58 | 18.62 | 18.36 | 18.51 | 490,520 | +0.20(+1.07%) |
Jul 08, 2015 | 18.13 | 18.33 | 18.10 | 18.31 | 688,694 | -0.05(-0.29%) |
Jul 07, 2015 | 18.63 | 18.63 | 18.15 | 18.36 | 608,882 | -0.33(-1.77%) |
Jul 06, 2015 | 18.42 | 18.69 | 18.26 | 18.69 | 788,184 | +0.12(+0.65%) |
Jul 02, 2015 | 18.84 | 18.57 | 18.57 | 18.57 | 622,889 | -0.38(-1.98%) |
Jul 01, 2015 | 19.13 | 19.13 | 18.82 | 18.95 | 675,990 | +0.18(+0.96%) |
Jun 30, 2015 | 18.94 | 19.05 | 18.66 | 18.77 | 853,349 | +0.06(+0.32%) |
Jun 29, 2015 | 19.02 | 19.11 | 18.65 | 18.71 | 800,908 | -0.45(-2.35%) |
Jun 26, 2015 | 19.06 | 19.20 | 18.93 | 19.16 | 1,275,076 | +0.20(+1.07%) |
Jun 25, 2015 | 19.08 | 19.20 | 18.84 | 18.96 | 765,414 | +0.00(+0.00%) |
Jun 24, 2015 | 19.16 | 19.20 | 18.96 | 18.96 | 661,146 | -0.22(-1.14%) |
Jun 23, 2015 | 19.06 | 19.17 | 18.98 | 19.17 | 572,893 | +0.24(+1.27%) |
Jun 22, 2015 | 18.93 | 19.01 | 18.73 | 18.93 | 641,677 | +0.19(+1.00%) |
Jun 19, 2015 | 18.84 | 18.86 | 18.59 | 18.75 | 1,410,873 | -0.09(-0.48%) |
Jun 18, 2015 | 18.66 | 18.92 | 18.43 | 18.84 | 616,820 | +0.24(+1.29%) |
Jun 17, 2015 | 19.08 | 19.11 | 18.54 | 18.60 | 779,025 | -0.44(-2.33%) |
Jun 16, 2015 | 18.87 | 19.11 | 18.73 | 19.04 | 544,257 | +0.10(+0.52%) |
Jun 15, 2015 | 18.90 | 19.03 | 18.60 | 18.94 | 710,952 | -0.00(-0.02%) |
Jun 12, 2015 | 18.99 | 19.15 | 18.86 | 18.95 | 256,589 | -0.11(-0.57%) |
Jun 11, 2015 | 18.96 | 19.07 | 18.76 | 19.05 | 548,514 | +0.07(+0.36%) |
Jun 10, 2015 | 18.78 | 19.16 | 18.77 | 18.99 | 486,029 | +0.25(+1.32%) |
Jun 09, 2015 | 18.65 | 18.85 | 18.65 | 18.74 | 469,970 | +0.14(+0.73%) |
Jun 08, 2015 | 18.64 | 18.69 | 18.52 | 18.60 | 367,636 | -0.02(-0.12%) |
Jun 05, 2015 | 18.30 | 18.63 | 18.30 | 18.63 | 430,205 | +0.41(+2.27%) |
Jun 04, 2015 | 18.36 | 18.40 | 18.11 | 18.21 | 306,204 | -0.23(-1.26%) |
Jun 03, 2015 | 18.17 | 18.48 | 18.14 | 18.45 | 536,342 | +0.38(+2.08%) |
Jun 02, 2015 | 17.92 | 18.22 | 17.79 | 18.07 | 363,082 | +0.10(+0.54%) |