Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 14.95 | 15.17 | 14.95 | 15.05 | 36,384 | -0.06(-0.40%) |
Aug 28, 2015 | 15.07 | 15.18 | 15.04 | 15.11 | 17,567 | +0.08(+0.55%) |
Aug 27, 2015 | 15.06 | 15.13 | 14.93 | 15.03 | 46,822 | +0.09(+0.58%) |
Aug 26, 2015 | 14.95 | 14.98 | 14.85 | 14.94 | 24,371 | +0.10(+0.69%) |
Aug 25, 2015 | 14.79 | 14.99 | 14.77 | 14.84 | 42,400 | +0.19(+1.28%) |
Aug 24, 2015 | 14.88 | 14.88 | 14.43 | 14.65 | 64,618 | -0.49(-3.24%) |
Aug 21, 2015 | 15.31 | 15.46 | 15.08 | 15.14 | 39,060 | -0.13(-0.85%) |
Aug 20, 2015 | 15.41 | 15.44 | 15.20 | 15.27 | 26,898 | -0.19(-1.23%) |
Aug 19, 2015 | 15.44 | 15.54 | 15.26 | 15.46 | 29,888 | -0.02(-0.15%) |
Aug 18, 2015 | 15.50 | 15.50 | 15.34 | 15.48 | 22,000 | +0.01(+0.08%) |
Aug 17, 2015 | 15.50 | 15.56 | 15.21 | 15.47 | 30,373 | -0.01(-0.07%) |
Aug 14, 2015 | 15.57 | 15.57 | 15.44 | 15.48 | 18,381 | -0.17(-1.09%) |
Aug 13, 2015 | 15.63 | 15.69 | 15.52 | 15.65 | 39,670 | -0.02(-0.13%) |
Aug 12, 2015 | 15.58 | 15.67 | 15.50 | 15.67 | 32,997 | -0.03(-0.19%) |
Aug 11, 2015 | 15.53 | 15.70 | 15.45 | 15.70 | 31,045 | +0.02(+0.13%) |
Aug 10, 2015 | 15.56 | 15.68 | 15.27 | 15.68 | 36,835 | +0.03(+0.19%) |
Aug 07, 2015 | 15.70 | 15.73 | 15.58 | 15.65 | 34,870 | -0.12(-0.76%) |
Aug 06, 2015 | 15.84 | 15.84 | 15.69 | 15.77 | 33,988 | -0.11(-0.69%) |
Aug 05, 2015 | 15.85 | 15.90 | 15.82 | 15.88 | 15,801 | +0.02(+0.13%) |
Aug 04, 2015 | 15.85 | 15.90 | 15.78 | 15.86 | 30,862 | -0.04(-0.26%) |
Aug 03, 2015 | 15.83 | 15.95 | 15.80 | 15.90 | 19,735 | -0.01(-0.06%) |
Jul 31, 2015 | 15.92 | 15.94 | 15.83 | 15.91 | 29,126 | +0.02(+0.13%) |
Jul 30, 2015 | 15.81 | 16.00 | 15.80 | 15.89 | 35,470 | +0.00(+0.00%) |
Jul 29, 2015 | 15.78 | 15.90 | 15.78 | 15.89 | 24,280 | +0.13(+0.82%) |
Jul 28, 2015 | 15.84 | 15.84 | 15.71 | 15.76 | 21,272 | +0.02(+0.13%) |
Jul 27, 2015 | 15.85 | 15.88 | 15.65 | 15.74 | 45,156 | -0.14(-0.88%) |
Jul 24, 2015 | 16.08 | 16.08 | 15.76 | 15.88 | 45,530 | -0.18(-1.12%) |
Jul 23, 2015 | 16.12 | 16.13 | 16.05 | 16.06 | 6,593 | -0.04(-0.24%) |
Jul 22, 2015 | 16.17 | 16.17 | 16.02 | 16.10 | 29,186 | -0.03(-0.19%) |
Jul 21, 2015 | 16.15 | 16.15 | 16.09 | 16.13 | 21,574 | -0.04(-0.25%) |
Jul 20, 2015 | 16.30 | 16.30 | 16.14 | 16.17 | 22,127 | -0.09(-0.55%) |
Jul 17, 2015 | 16.31 | 16.40 | 16.22 | 16.26 | 27,152 | -0.10(-0.61%) |
Jul 16, 2015 | 16.26 | 16.44 | 16.21 | 16.36 | 39,764 | +0.06(+0.37%) |
Jul 15, 2015 | 16.26 | 16.30 | 16.22 | 16.30 | 29,381 | -0.11(-0.67%) |
Jul 14, 2015 | 16.41 | 16.48 | 16.38 | 16.41 | 22,233 | -0.05(-0.30%) |
Jul 13, 2015 | 16.50 | 16.57 | 16.46 | 16.46 | 18,898 | +0.01(+0.06%) |
Jul 10, 2015 | 16.41 | 16.52 | 16.39 | 16.45 | 15,911 | +0.06(+0.37%) |
Jul 09, 2015 | 16.38 | 16.45 | 16.35 | 16.39 | 18,000 | -0.00(-0.01%) |
Jul 08, 2015 | 16.35 | 16.44 | 16.33 | 16.39 | 28,059 | -0.09(-0.55%) |
Jul 07, 2015 | 16.43 | 16.48 | 16.33 | 16.48 | 24,018 | +0.01(+0.06%) |
Jul 06, 2015 | 16.34 | 16.53 | 16.34 | 16.47 | 26,427 | -0.02(-0.12%) |
Jul 02, 2015 | 16.47 | 16.49 | 16.49 | 16.49 | 19,100 | +0.02(+0.12%) |
Jul 01, 2015 | 16.38 | 16.52 | 16.37 | 16.47 | 27,568 | +0.13(+0.80%) |
Jun 30, 2015 | 16.24 | 16.41 | 16.05 | 16.34 | 41,644 | +0.10(+0.62%) |
Jun 29, 2015 | 16.42 | 16.52 | 16.17 | 16.24 | 56,853 | -0.35(-2.11%) |
Jun 26, 2015 | 16.65 | 16.73 | 16.59 | 16.59 | 15,484 | -0.08(-0.48%) |
Jun 25, 2015 | 16.79 | 16.80 | 16.64 | 16.67 | 19,244 | -0.12(-0.71%) |
Jun 24, 2015 | 16.76 | 16.79 | 16.68 | 16.79 | 21,265 | -0.01(-0.06%) |
Jun 23, 2015 | 16.78 | 16.80 | 16.67 | 16.80 | 41,247 | +0.07(+0.42%) |
Jun 22, 2015 | 16.71 | 16.77 | 16.68 | 16.73 | 24,006 | +0.02(+0.12%) |
Jun 19, 2015 | 16.73 | 16.78 | 16.68 | 16.71 | 59,343 | -0.11(-0.65%) |
Jun 18, 2015 | 16.75 | 16.85 | 16.74 | 16.82 | 66,076 | -0.02(-0.12%) |
Jun 17, 2015 | 16.93 | 16.95 | 16.79 | 16.84 | 42,144 | -0.04(-0.24%) |
Jun 16, 2015 | 16.83 | 16.93 | 16.80 | 16.88 | 47,417 | +0.05(+0.30%) |
Jun 15, 2015 | 16.75 | 16.86 | 16.53 | 16.83 | 35,424 | -0.16(-0.95%) |
Jun 12, 2015 | 17.01 | 17.01 | 16.92 | 16.99 | 28,047 | -0.06(-0.35%) |
Jun 11, 2015 | 17.02 | 17.07 | 17.00 | 17.05 | 26,614 | +0.03(+0.18%) |
Jun 10, 2015 | 17.06 | 17.14 | 16.99 | 17.02 | 28,588 | -0.04(-0.23%) |
Jun 09, 2015 | 17.18 | 17.18 | 17.04 | 17.06 | 32,241 | -0.09(-0.52%) |
Jun 08, 2015 | 17.02 | 17.20 | 17.02 | 17.15 | 46,675 | -0.05(-0.29%) |
Jun 05, 2015 | 17.23 | 17.34 | 17.07 | 17.20 | 31,192 | -0.15(-0.86%) |
Jun 04, 2015 | 17.32 | 17.40 | 17.32 | 17.35 | 22,173 | -0.03(-0.17%) |
Jun 03, 2015 | 17.33 | 17.47 | 17.32 | 17.38 | 15,987 | +0.02(+0.12%) |
Jun 02, 2015 | 17.35 | 17.48 | 17.30 | 17.36 | 31,963 | -0.08(-0.46%) |