Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 16.17 | 16.20 | 15.89 | 15.98 | 617,636 | -0.17(-1.03%) |
Aug 28, 2015 | 16.10 | 16.16 | 15.94 | 16.15 | 582,454 | +0.05(+0.33%) |
Aug 27, 2015 | 15.54 | 16.11 | 15.46 | 16.10 | 807,083 | +0.74(+4.82%) |
Aug 26, 2015 | 15.67 | 15.84 | 14.74 | 15.36 | 1,016,664 | -0.03(-0.17%) |
Aug 25, 2015 | 15.99 | 16.04 | 15.36 | 15.38 | 1,056,681 | -0.17(-1.07%) |
Aug 24, 2015 | 16.14 | 16.32 | 15.50 | 15.55 | 1,346,015 | -1.09(-6.57%) |
Aug 21, 2015 | 16.52 | 16.97 | 16.41 | 16.64 | 880,690 | -0.09(-0.56%) |
Aug 20, 2015 | 17.00 | 17.00 | 16.74 | 16.74 | 486,823 | -0.43(-2.53%) |
Aug 19, 2015 | 17.02 | 17.20 | 16.98 | 17.17 | 531,819 | +0.03(+0.16%) |
Aug 18, 2015 | 17.11 | 17.25 | 17.06 | 17.14 | 333,239 | -0.05(-0.27%) |
Aug 17, 2015 | 17.12 | 17.20 | 16.98 | 17.19 | 239,504 | +0.06(+0.35%) |
Aug 14, 2015 | 16.84 | 17.18 | 16.84 | 17.13 | 378,476 | +0.23(+1.34%) |
Aug 13, 2015 | 17.06 | 17.14 | 16.85 | 16.90 | 430,388 | -0.12(-0.70%) |
Aug 12, 2015 | 17.37 | 17.48 | 16.88 | 17.02 | 660,478 | -0.47(-2.71%) |
Aug 11, 2015 | 16.95 | 17.53 | 16.90 | 17.50 | 850,485 | +0.55(+3.23%) |
Aug 10, 2015 | 16.76 | 17.09 | 16.72 | 16.95 | 563,287 | +0.27(+1.64%) |
Aug 07, 2015 | 16.54 | 16.70 | 16.41 | 16.68 | 948,737 | +0.03(+0.16%) |
Aug 06, 2015 | 17.27 | 17.47 | 16.58 | 16.65 | 945,556 | -0.74(-4.26%) |
Aug 05, 2015 | 17.42 | 17.62 | 17.26 | 17.39 | 559,388 | +0.08(+0.46%) |
Aug 04, 2015 | 16.86 | 17.32 | 16.86 | 17.31 | 942,743 | +0.43(+2.57%) |
Aug 03, 2015 | 16.90 | 16.96 | 16.69 | 16.88 | 283,571 | -0.01(-0.08%) |
Jul 31, 2015 | 16.78 | 16.96 | 16.71 | 16.89 | 368,654 | +0.19(+1.12%) |
Jul 30, 2015 | 16.76 | 16.81 | 16.68 | 16.70 | 293,071 | -0.14(-0.83%) |
Jul 29, 2015 | 16.88 | 16.92 | 16.68 | 16.84 | 298,676 | -0.04(-0.24%) |
Jul 28, 2015 | 16.88 | 16.92 | 16.66 | 16.88 | 450,440 | +0.04(+0.24%) |
Jul 27, 2015 | 16.84 | 16.91 | 16.76 | 16.84 | 502,676 | -0.06(-0.36%) |
Jul 24, 2015 | 16.86 | 17.00 | 16.82 | 16.90 | 581,059 | +0.00(+0.00%) |
Jul 23, 2015 | 16.96 | 17.01 | 16.86 | 16.90 | 863,719 | -0.09(-0.51%) |
Jul 22, 2015 | 16.68 | 17.00 | 16.68 | 16.99 | 440,396 | +0.25(+1.47%) |
Jul 21, 2015 | 16.74 | 16.81 | 16.67 | 16.74 | 470,187 | -0.03(-0.20%) |
Jul 20, 2015 | 16.98 | 16.98 | 16.70 | 16.78 | 366,840 | -0.14(-0.83%) |
Jul 17, 2015 | 16.95 | 17.00 | 16.87 | 16.92 | 507,641 | -0.01(-0.08%) |
Jul 16, 2015 | 16.78 | 16.96 | 16.70 | 16.93 | 315,584 | +0.23(+1.40%) |
Jul 15, 2015 | 16.80 | 16.82 | 16.66 | 16.70 | 418,539 | -0.09(-0.52%) |
Jul 14, 2015 | 16.67 | 16.84 | 16.57 | 16.78 | 485,443 | +0.14(+0.84%) |
Jul 13, 2015 | 16.70 | 16.81 | 16.62 | 16.64 | 372,051 | +0.00(+0.00%) |
Jul 10, 2015 | 16.67 | 16.70 | 16.51 | 16.64 | 326,150 | +0.12(+0.73%) |
Jul 09, 2015 | 16.56 | 16.62 | 16.42 | 16.52 | 452,050 | +0.14(+0.86%) |
Jul 08, 2015 | 16.49 | 16.58 | 16.36 | 16.38 | 715,886 | -0.21(-1.29%) |
Jul 07, 2015 | 16.44 | 16.65 | 16.28 | 16.60 | 477,909 | +0.21(+1.26%) |
Jul 06, 2015 | 16.34 | 16.56 | 16.26 | 16.39 | 673,059 | -0.09(-0.53%) |
Jul 02, 2015 | 16.71 | 16.48 | 16.48 | 16.48 | 860,179 | -0.14(-0.84%) |
Jul 01, 2015 | 16.51 | 16.62 | 16.36 | 16.62 | 812,051 | +0.21(+1.30%) |
Jun 30, 2015 | 16.49 | 16.49 | 16.32 | 16.40 | 753,850 | +0.08(+0.49%) |
Jun 29, 2015 | 16.68 | 16.82 | 16.28 | 16.32 | 906,888 | -0.49(-2.94%) |
Jun 26, 2015 | 16.85 | 16.93 | 16.68 | 16.82 | 2,337,501 | +0.03(+0.20%) |
Jun 25, 2015 | 16.72 | 16.79 | 16.60 | 16.78 | 1,293,810 | +0.08(+0.48%) |
Jun 24, 2015 | 16.66 | 16.75 | 16.58 | 16.70 | 701,272 | +0.01(+0.04%) |
Jun 23, 2015 | 16.66 | 16.74 | 16.51 | 16.70 | 566,870 | +0.04(+0.24%) |
Jun 22, 2015 | 16.98 | 17.16 | 16.63 | 16.66 | 804,543 | -0.23(-1.34%) |
Jun 19, 2015 | 17.16 | 17.21 | 16.83 | 16.88 | 1,922,222 | -0.23(-1.32%) |
Jun 18, 2015 | 17.04 | 17.24 | 16.99 | 17.11 | 974,077 | +0.11(+0.62%) |
Jun 17, 2015 | 17.31 | 17.39 | 16.75 | 17.00 | 976,666 | -0.25(-1.42%) |
Jun 16, 2015 | 16.98 | 17.26 | 16.81 | 17.25 | 881,815 | +0.44(+2.61%) |
Jun 15, 2015 | 16.80 | 16.89 | 16.60 | 16.81 | 1,216,386 | +0.01(+0.04%) |
Jun 12, 2015 | 16.94 | 17.06 | 16.74 | 16.80 | 827,394 | -0.18(-1.06%) |
Jun 11, 2015 | 17.08 | 17.08 | 16.95 | 16.98 | 547,203 | -0.04(-0.23%) |
Jun 10, 2015 | 16.99 | 17.16 | 16.97 | 17.02 | 869,632 | +0.07(+0.39%) |
Jun 09, 2015 | 16.93 | 17.03 | 16.80 | 16.96 | 680,380 | +0.00(+0.00%) |
Jun 08, 2015 | 17.10 | 17.22 | 16.94 | 16.96 | 926,327 | -0.15(-0.85%) |
Jun 05, 2015 | 17.08 | 17.20 | 17.08 | 17.10 | 419,127 | -0.07(-0.43%) |
Jun 04, 2015 | 17.06 | 17.21 | 17.02 | 17.18 | 531,211 | +0.01(+0.08%) |
Jun 03, 2015 | 17.24 | 17.24 | 17.00 | 17.16 | 745,854 | -0.03(-0.15%) |
Jun 02, 2015 | 17.11 | 17.26 | 17.04 | 17.19 | 672,049 | +0.03(+0.15%) |