Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 15.02 | 15.14 | 15.01 | 15.14 | 191,437 | +0.00(+0.00%) |
Aug 28, 2015 | 15.15 | 15.15 | 15.14 | 15.14 | 56,648 | -0.10(-0.67%) |
Aug 27, 2015 | 15.09 | 15.25 | 15.09 | 15.24 | 27,762 | +0.43(+2.89%) |
Aug 26, 2015 | 14.86 | 14.86 | 14.81 | 14.81 | 294 | +0.14(+0.93%) |
Aug 25, 2015 | 14.98 | 14.98 | 14.68 | 14.68 | 13,135 | +0.18(+1.22%) |
Aug 24, 2015 | 14.64 | 14.79 | 14.36 | 14.50 | 333,345 | -0.54(-3.62%) |
Aug 21, 2015 | 15.30 | 15.30 | 15.04 | 15.04 | 10,409 | -0.40(-2.60%) |
Aug 20, 2015 | 15.55 | 15.55 | 15.45 | 15.45 | 25,817 | -0.23(-1.45%) |
Aug 19, 2015 | 15.70 | 15.70 | 15.58 | 15.67 | 6,366 | -0.13(-0.84%) |
Aug 18, 2015 | 15.85 | 15.85 | 15.80 | 15.81 | 137,843 | -0.12(-0.73%) |
Aug 17, 2015 | 15.85 | 15.94 | 15.85 | 15.92 | 5,514 | -0.06(-0.38%) |
Aug 14, 2015 | 15.94 | 15.98 | 15.94 | 15.98 | 1,690 | +0.04(+0.26%) |
Aug 13, 2015 | 15.94 | 15.95 | 15.90 | 15.94 | 9,115 | -0.05(-0.34%) |
Aug 12, 2015 | 15.92 | 16.00 | 15.87 | 16.00 | 66,449 | -0.07(-0.46%) |
Aug 11, 2015 | 16.09 | 16.09 | 16.00 | 16.07 | 14,201 | -0.24(-1.46%) |
Aug 10, 2015 | 16.17 | 16.31 | 16.17 | 16.31 | 71,902 | +0.20(+1.27%) |
Aug 07, 2015 | 16.07 | 16.11 | 16.07 | 16.11 | 4,998 | -0.07(-0.42%) |
Aug 06, 2015 | 16.21 | 16.21 | 16.14 | 16.17 | 5,395 | -0.11(-0.67%) |
Aug 05, 2015 | 16.48 | 16.48 | 16.25 | 16.28 | 14,504 | +0.07(+0.42%) |
Aug 04, 2015 | 16.30 | 16.30 | 16.21 | 16.21 | 3,763 | +0.03(+0.21%) |
Aug 03, 2015 | 16.17 | 16.20 | 16.16 | 16.18 | 6,924 | -0.14(-0.83%) |
Jul 31, 2015 | 16.34 | 16.34 | 16.32 | 16.32 | 299 | +0.06(+0.37%) |
Jul 29, 2015 | 16.15 | 16.26 | 16.26 | 16.26 | 9,703 | +0.14(+0.85%) |
Jul 28, 2015 | 16.04 | 16.12 | 16.04 | 16.12 | 294 | +0.14(+0.85%) |
Jul 27, 2015 | 15.96 | 15.98 | 15.96 | 15.98 | 5,776 | -0.06(-0.38%) |
Jul 24, 2015 | 16.11 | 16.11 | 16.00 | 16.04 | 28,669 | -0.16(-1.01%) |
Jul 23, 2015 | 16.29 | 16.30 | 16.20 | 16.21 | 5,875 | -0.09(-0.58%) |
Jul 22, 2015 | 16.27 | 16.30 | 16.27 | 16.30 | 5,660 | -0.14(-0.87%) |
Jul 21, 2015 | 16.58 | 16.58 | 16.44 | 16.45 | 5,876 | -0.03(-0.17%) |
Jul 20, 2015 | 16.43 | 16.47 | 16.43 | 16.47 | 6,898 | +0.02(+0.12%) |
Jul 17, 2015 | 16.48 | 16.48 | 16.45 | 16.45 | 4,543 | -0.04(-0.25%) |
Jul 16, 2015 | 16.53 | 16.53 | 16.49 | 16.49 | 3,649 | +0.09(+0.57%) |
Jul 15, 2015 | 16.53 | 16.53 | 16.39 | 16.40 | 19,882 | -0.01(-0.03%) |
Jul 14, 2015 | 16.41 | 16.41 | 16.41 | 16.41 | 46,283 | +0.09(+0.54%) |
Jul 13, 2015 | 16.30 | 16.32 | 16.30 | 16.32 | 5,719 | +0.07(+0.46%) |
Jul 10, 2015 | 16.28 | 16.28 | 16.24 | 16.24 | 58,836 | +0.38(+2.40%) |
Jul 09, 2015 | 15.99 | 15.99 | 15.86 | 15.86 | 6,101 | +0.23(+1.48%) |
Jul 08, 2015 | 15.71 | 15.71 | 15.63 | 15.63 | 26,414 | -0.39(-2.42%) |
Jul 07, 2015 | 15.81 | 16.02 | 15.71 | 16.02 | 1,911 | +0.01(+0.04%) |
Jul 06, 2015 | 16.04 | 16.13 | 16.01 | 16.01 | 7,818 | -0.31(-1.92%) |
Jul 02, 2015 | 16.37 | 16.32 | 16.32 | 16.32 | 6,322 | -0.12(-0.70%) |
Jul 01, 2015 | 16.44 | 16.44 | 16.44 | 16.44 | 661 | +0.17(+1.04%) |
Jun 30, 2015 | 16.26 | 16.27 | 16.26 | 16.27 | 3,675 | +0.03(+0.17%) |
Jun 29, 2015 | 16.42 | 16.44 | 16.24 | 16.24 | 20,521 | -0.48(-2.85%) |
Jun 26, 2015 | 16.72 | 16.72 | 16.70 | 16.72 | 25,445 | -0.05(-0.32%) |
Jun 25, 2015 | 16.77 | 16.79 | 16.77 | 16.77 | 43,621 | +0.01(+0.08%) |
Jun 24, 2015 | 16.79 | 16.79 | 16.75 | 16.76 | 19,538 | -0.13(-0.74%) |
Jun 23, 2015 | 16.85 | 16.88 | 16.85 | 16.88 | 4,259 | +0.02(+0.14%) |
Jun 22, 2015 | 16.83 | 16.91 | 16.83 | 16.86 | 6,416 | +0.21(+1.27%) |
Jun 19, 2015 | 16.65 | 16.65 | 16.65 | 16.65 | 24,001 | +0.04(+0.25%) |
Jun 18, 2015 | 16.63 | 16.72 | 16.58 | 16.61 | 34,773 | +0.08(+0.48%) |
Jun 17, 2015 | 16.35 | 16.53 | 16.34 | 16.53 | 13,834 | +0.05(+0.32%) |
Jun 16, 2015 | 16.48 | 16.52 | 16.44 | 16.48 | 26,549 | +0.07(+0.45%) |
Jun 15, 2015 | 16.36 | 16.42 | 16.35 | 16.40 | 69,396 | -0.11(-0.65%) |
Jun 12, 2015 | 16.48 | 16.55 | 16.48 | 16.51 | 3,398 | -0.12(-0.72%) |
Jun 11, 2015 | 16.61 | 16.63 | 16.60 | 16.63 | 10,278 | +0.03(+0.20%) |
Jun 10, 2015 | 16.55 | 16.61 | 16.55 | 16.60 | 37,590 | +0.26(+1.59%) |
Jun 09, 2015 | 16.34 | 16.34 | 16.34 | 16.34 | 561 | -0.05(-0.33%) |
Jun 08, 2015 | 16.36 | 16.39 | 16.36 | 16.39 | 10,298 | -0.01(-0.08%) |
Jun 05, 2015 | 16.42 | 16.42 | 16.40 | 16.40 | 31,212 | -0.15(-0.91%) |
Jun 04, 2015 | 16.66 | 16.66 | 16.54 | 16.55 | 15,033 | -0.20(-1.22%) |
Jun 03, 2015 | 16.77 | 16.82 | 16.75 | 16.76 | 13,204 | -0.03(-0.16%) |
Jun 02, 2015 | 16.64 | 16.78 | 16.64 | 16.78 | 5,452 | +0.20(+1.21%) |