Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 15.89 | 16.18 | 15.65 | 16.10 | 74,840 | +0.13(+0.82%) |
Aug 28, 2015 | 16.22 | 16.22 | 15.84 | 15.97 | 34,598 | -0.27(-1.67%) |
Aug 27, 2015 | 16.36 | 16.50 | 16.12 | 16.24 | 65,785 | -0.23(-1.42%) |
Aug 26, 2015 | 16.61 | 16.66 | 16.21 | 16.47 | 35,460 | +0.18(+1.09%) |
Aug 25, 2015 | 17.04 | 17.04 | 15.98 | 16.29 | 79,897 | -0.26(-1.59%) |
Aug 24, 2015 | 16.01 | 16.93 | 15.80 | 16.56 | 85,130 | -0.30(-1.78%) |
Aug 21, 2015 | 16.21 | 16.94 | 16.21 | 16.86 | 66,795 | +0.33(+1.99%) |
Aug 20, 2015 | 16.44 | 16.54 | 16.36 | 16.53 | 48,037 | +0.04(+0.23%) |
Aug 19, 2015 | 16.64 | 16.73 | 16.37 | 16.49 | 49,624 | -0.23(-1.35%) |
Aug 18, 2015 | 16.63 | 16.78 | 16.41 | 16.72 | 25,758 | -0.01(-0.06%) |
Aug 17, 2015 | 17.01 | 17.01 | 16.46 | 16.73 | 20,865 | -0.34(-1.98%) |
Aug 14, 2015 | 16.77 | 17.12 | 16.58 | 17.06 | 20,789 | +0.28(+1.68%) |
Aug 13, 2015 | 16.72 | 16.89 | 16.72 | 16.78 | 17,037 | +0.07(+0.45%) |
Aug 12, 2015 | 16.56 | 16.81 | 16.46 | 16.71 | 48,210 | +0.24(+1.48%) |
Aug 11, 2015 | 16.41 | 16.53 | 16.37 | 16.46 | 59,229 | +0.03(+0.17%) |
Aug 10, 2015 | 16.80 | 16.80 | 16.40 | 16.43 | 28,933 | -0.21(-1.24%) |
Aug 07, 2015 | 16.33 | 16.69 | 16.32 | 16.64 | 35,599 | +0.29(+1.78%) |
Aug 06, 2015 | 16.88 | 16.96 | 16.28 | 16.35 | 50,045 | -0.51(-3.00%) |
Aug 05, 2015 | 17.21 | 17.21 | 16.67 | 16.86 | 47,792 | -0.01(-0.06%) |
Aug 04, 2015 | 17.03 | 17.03 | 16.71 | 16.87 | 34,691 | -0.22(-1.26%) |
Aug 03, 2015 | 17.05 | 17.11 | 16.83 | 17.08 | 31,744 | -0.01(-0.05%) |
Jul 31, 2015 | 16.63 | 17.35 | 16.60 | 17.09 | 41,707 | +0.52(+3.11%) |
Jul 30, 2015 | 16.58 | 16.69 | 16.40 | 16.58 | 26,426 | +0.02(+0.11%) |
Jul 29, 2015 | 16.54 | 16.68 | 16.28 | 16.56 | 36,272 | +0.15(+0.91%) |
Jul 28, 2015 | 16.51 | 16.69 | 16.20 | 16.41 | 84,693 | -0.05(-0.29%) |
Jul 27, 2015 | 16.76 | 16.96 | 16.41 | 16.45 | 42,981 | -0.47(-2.77%) |
Jul 24, 2015 | 17.09 | 17.09 | 16.85 | 16.92 | 36,531 | -0.24(-1.42%) |
Jul 23, 2015 | 16.96 | 17.18 | 16.58 | 17.17 | 65,363 | +0.23(+1.38%) |
Jul 22, 2015 | 16.82 | 17.19 | 16.64 | 16.93 | 60,715 | +0.13(+0.78%) |
Jul 21, 2015 | 16.81 | 16.95 | 16.60 | 16.80 | 59,761 | -0.02(-0.11%) |
Jul 20, 2015 | 17.01 | 17.01 | 16.71 | 16.82 | 48,605 | -0.23(-1.32%) |
Jul 17, 2015 | 17.13 | 17.18 | 16.96 | 17.04 | 41,627 | -0.10(-0.60%) |
Jul 16, 2015 | 17.07 | 17.40 | 17.02 | 17.15 | 67,889 | +0.12(+0.72%) |
Jul 15, 2015 | 16.59 | 17.03 | 16.46 | 17.03 | 44,135 | +0.52(+3.12%) |
Jul 14, 2015 | 16.36 | 16.60 | 16.36 | 16.51 | 36,895 | +0.14(+0.86%) |
Jul 13, 2015 | 16.40 | 16.49 | 16.36 | 16.37 | 80,803 | -0.03(-0.17%) |
Jul 10, 2015 | 16.54 | 16.81 | 16.28 | 16.40 | 29,980 | +0.02(+0.11%) |
Jul 09, 2015 | 16.64 | 16.68 | 16.28 | 16.38 | 45,914 | -0.07(-0.46%) |
Jul 08, 2015 | 16.45 | 16.55 | 16.39 | 16.45 | 27,307 | -0.09(-0.57%) |
Jul 07, 2015 | 16.55 | 16.58 | 16.12 | 16.55 | 121,974 | -0.05(-0.28%) |
Jul 06, 2015 | 16.58 | 16.64 | 16.42 | 16.59 | 47,981 | -0.06(-0.34%) |
Jul 02, 2015 | 16.84 | 16.65 | 16.65 | 16.65 | 28,905 | -0.19(-1.11%) |
Jul 01, 2015 | 17.06 | 17.06 | 16.72 | 16.84 | 48,789 | -0.15(-0.88%) |
Jun 30, 2015 | 16.89 | 17.06 | 16.75 | 16.99 | 60,752 | +0.15(+0.89%) |
Jun 29, 2015 | 16.93 | 17.29 | 16.70 | 16.84 | 52,817 | -0.27(-1.59%) |
Jun 26, 2015 | 17.10 | 17.18 | 16.91 | 17.11 | 176,990 | +0.01(+0.05%) |
Jun 25, 2015 | 17.20 | 17.20 | 16.79 | 17.10 | 63,381 | -0.15(-0.87%) |
Jun 24, 2015 | 17.15 | 17.29 | 17.07 | 17.25 | 30,517 | +0.12(+0.71%) |
Jun 23, 2015 | 17.04 | 17.16 | 16.96 | 17.13 | 36,738 | +0.03(+0.16%) |
Jun 22, 2015 | 17.04 | 17.15 | 16.71 | 17.10 | 57,873 | +0.23(+1.33%) |
Jun 19, 2015 | 16.94 | 17.01 | 16.77 | 16.88 | 118,562 | -0.14(-0.83%) |
Jun 18, 2015 | 16.64 | 17.24 | 16.62 | 17.02 | 95,658 | +0.56(+3.42%) |
Jun 17, 2015 | 16.90 | 17.03 | 16.43 | 16.45 | 113,772 | -0.46(-2.72%) |
Jun 16, 2015 | 17.15 | 17.33 | 16.80 | 16.91 | 118,276 | -0.27(-1.58%) |
Jun 15, 2015 | 18.31 | 18.31 | 17.16 | 17.18 | 147,555 | -1.09(-5.95%) |
Jun 12, 2015 | 18.38 | 18.38 | 18.05 | 18.27 | 39,155 | -0.01(-0.05%) |
Jun 11, 2015 | 18.35 | 18.46 | 18.20 | 18.28 | 30,516 | +0.10(+0.57%) |
Jun 10, 2015 | 17.81 | 18.29 | 17.81 | 18.18 | 78,214 | +0.37(+2.05%) |
Jun 09, 2015 | 18.08 | 18.10 | 17.66 | 17.81 | 88,807 | -0.25(-1.40%) |
Jun 08, 2015 | 18.15 | 18.17 | 17.99 | 18.07 | 41,772 | -0.03(-0.16%) |
Jun 05, 2015 | 17.98 | 18.10 | 17.86 | 18.09 | 23,838 | +0.16(+0.89%) |
Jun 04, 2015 | 18.05 | 18.10 | 17.83 | 17.93 | 63,876 | -0.12(-0.68%) |
Jun 03, 2015 | 18.00 | 18.17 | 17.94 | 18.06 | 96,688 | +0.10(+0.57%) |
Jun 02, 2015 | 17.81 | 18.03 | 17.66 | 17.95 | 77,869 | +0.14(+0.79%) |