Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 18.28 | 18.28 | 18.01 | 18.24 | 179,480 | -0.32(-1.73%) |
Aug 28, 2015 | 18.66 | 18.70 | 18.39 | 18.56 | 275,588 | -0.33(-1.75%) |
Aug 27, 2015 | 18.79 | 18.93 | 18.65 | 18.89 | 331,026 | +0.51(+2.77%) |
Aug 26, 2015 | 18.45 | 18.47 | 18.12 | 18.38 | 477,307 | +0.83(+4.73%) |
Aug 25, 2015 | 18.23 | 18.27 | 17.53 | 17.55 | 467,246 | -0.02(-0.10%) |
Aug 24, 2015 | 17.00 | 17.99 | 16.86 | 17.57 | 641,429 | -0.63(-3.44%) |
Aug 21, 2015 | 18.65 | 18.66 | 18.19 | 18.19 | 285,822 | -0.90(-4.72%) |
Aug 20, 2015 | 19.02 | 19.30 | 19.02 | 19.10 | 372,001 | +0.12(+0.66%) |
Aug 19, 2015 | 18.78 | 19.11 | 18.73 | 18.97 | 399,490 | -0.06(-0.33%) |
Aug 18, 2015 | 19.05 | 19.11 | 18.99 | 19.03 | 205,726 | +0.01(+0.05%) |
Aug 17, 2015 | 18.88 | 19.07 | 18.85 | 19.03 | 117,327 | +0.12(+0.61%) |
Aug 14, 2015 | 18.84 | 18.94 | 18.84 | 18.91 | 197,823 | +0.11(+0.57%) |
Aug 13, 2015 | 18.78 | 18.97 | 18.76 | 18.80 | 384,519 | -0.05(-0.28%) |
Aug 12, 2015 | 18.70 | 18.86 | 18.62 | 18.86 | 685,178 | -0.02(-0.09%) |
Aug 11, 2015 | 18.91 | 19.04 | 18.86 | 18.87 | 484,265 | -0.89(-4.52%) |
Aug 10, 2015 | 19.70 | 19.80 | 19.66 | 19.77 | 424,522 | +0.39(+2.03%) |
Aug 07, 2015 | 19.42 | 19.42 | 19.33 | 19.37 | 360,637 | -0.08(-0.41%) |
Aug 06, 2015 | 19.33 | 19.46 | 19.32 | 19.45 | 369,353 | +0.01(+0.05%) |
Aug 05, 2015 | 19.47 | 19.55 | 19.38 | 19.45 | 274,275 | +0.00(+0.00%) |
Aug 04, 2015 | 19.72 | 19.73 | 19.40 | 19.45 | 539,287 | +0.10(+0.51%) |
Aug 03, 2015 | 19.64 | 19.74 | 19.27 | 19.35 | 994,665 | +0.10(+0.51%) |
Jul 31, 2015 | 19.40 | 19.47 | 19.20 | 19.25 | 471,173 | +0.86(+4.66%) |
Jul 30, 2015 | 18.44 | 18.44 | 18.26 | 18.39 | 213,499 | -0.07(-0.39%) |
Jul 29, 2015 | 18.51 | 18.61 | 18.45 | 18.46 | 353,351 | +0.01(+0.05%) |
Jul 28, 2015 | 18.36 | 18.45 | 18.23 | 18.45 | 274,296 | +0.33(+1.82%) |
Jul 27, 2015 | 18.12 | 18.20 | 18.05 | 18.12 | 242,956 | -0.08(-0.44%) |
Jul 24, 2015 | 18.51 | 18.53 | 18.19 | 18.20 | 165,289 | -0.79(-4.18%) |
Jul 23, 2015 | 18.93 | 19.03 | 18.90 | 19.00 | 287,794 | +0.30(+1.62%) |
Jul 22, 2015 | 18.84 | 18.85 | 18.66 | 18.70 | 193,891 | -0.70(-3.59%) |
Jul 21, 2015 | 19.40 | 19.46 | 19.36 | 19.39 | 146,615 | +0.13(+0.65%) |
Jul 20, 2015 | 19.09 | 19.31 | 19.09 | 19.27 | 195,546 | +0.21(+1.12%) |
Jul 17, 2015 | 19.02 | 19.06 | 18.99 | 19.05 | 130,987 | -0.12(-0.61%) |
Jul 16, 2015 | 19.02 | 19.19 | 19.02 | 19.17 | 187,016 | +0.09(+0.47%) |
Jul 15, 2015 | 18.95 | 19.11 | 18.93 | 19.08 | 153,028 | +0.02(+0.09%) |
Jul 14, 2015 | 19.06 | 19.14 | 19.00 | 19.06 | 359,297 | +0.31(+1.67%) |
Jul 13, 2015 | 18.91 | 18.94 | 18.74 | 18.75 | 253,207 | -0.11(-0.57%) |
Jul 10, 2015 | 18.83 | 18.89 | 18.78 | 18.86 | 379,861 | +0.00(+0.00%) |
Jul 09, 2015 | 18.57 | 18.93 | 18.51 | 18.86 | 465,265 | +0.50(+2.73%) |
Jul 08, 2015 | 18.49 | 18.49 | 18.32 | 18.36 | 300,786 | -0.04(-0.19%) |
Jul 07, 2015 | 18.27 | 18.49 | 18.04 | 18.39 | 439,384 | -0.11(-0.58%) |
Jul 06, 2015 | 18.49 | 18.49 | 18.43 | 18.50 | 306,225 | +0.02(+0.10%) |
Jul 02, 2015 | 18.44 | 18.48 | 18.48 | 18.48 | 411,883 | +0.20(+1.07%) |
Jul 01, 2015 | 18.54 | 18.55 | 18.28 | 18.28 | 294,231 | +0.10(+0.54%) |
Jun 30, 2015 | 18.26 | 18.31 | 18.11 | 18.19 | 259,486 | +0.39(+2.21%) |
Jun 29, 2015 | 17.87 | 17.88 | 17.69 | 17.79 | 391,954 | -0.25(-1.39%) |
Jun 26, 2015 | 17.93 | 18.04 | 17.86 | 18.04 | 194,245 | +0.00(+0.00%) |
Jun 25, 2015 | 18.14 | 18.14 | 17.96 | 18.04 | 303,738 | -0.08(-0.44%) |
Jun 24, 2015 | 18.31 | 18.33 | 18.12 | 18.12 | 231,078 | -0.37(-1.98%) |
Jun 23, 2015 | 18.64 | 18.67 | 18.48 | 18.49 | 397,791 | -0.24(-1.29%) |
Jun 22, 2015 | 18.70 | 18.88 | 18.52 | 18.73 | 761,475 | +1.01(+5.70%) |
Jun 19, 2015 | 17.90 | 17.95 | 17.54 | 17.72 | 579,316 | +0.40(+2.32%) |
Jun 18, 2015 | 17.33 | 17.38 | 17.27 | 17.32 | 206,302 | +0.05(+0.31%) |
Jun 17, 2015 | 17.02 | 17.30 | 17.02 | 17.27 | 278,362 | +0.04(+0.21%) |
Jun 16, 2015 | 17.18 | 17.24 | 17.13 | 17.23 | 196,154 | -0.15(-0.87%) |
Jun 15, 2015 | 17.62 | 17.63 | 17.37 | 17.38 | 289,550 | -0.06(-0.36%) |
Jun 12, 2015 | 17.40 | 17.45 | 17.31 | 17.44 | 257,728 | -0.20(-1.11%) |
Jun 11, 2015 | 17.66 | 17.69 | 17.61 | 17.64 | 603,026 | +0.10(+0.56%) |
Jun 10, 2015 | 17.66 | 17.71 | 17.54 | 17.54 | 895,786 | -0.29(-1.65%) |
Jun 09, 2015 | 17.86 | 17.93 | 17.82 | 17.84 | 207,043 | -0.03(-0.15%) |
Jun 08, 2015 | 17.89 | 17.94 | 17.78 | 17.86 | 377,388 | -0.04(-0.25%) |
Jun 05, 2015 | 17.91 | 17.91 | 17.80 | 17.91 | 354,629 | +0.16(+0.91%) |
Jun 04, 2015 | 17.86 | 17.93 | 17.73 | 17.75 | 246,317 | -0.39(-2.17%) |
Jun 03, 2015 | 18.33 | 18.35 | 18.11 | 18.14 | 453,189 | -0.32(-1.74%) |
Jun 02, 2015 | 18.43 | 18.55 | 18.35 | 18.46 | 1,034,090 | +0.15(+0.83%) |