Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 17.28 | 17.41 | 17.17 | 17.41 | 859,519 | +0.08(+0.45%) |
Aug 28, 2015 | 17.27 | 17.47 | 17.17 | 17.33 | 623,552 | +0.07(+0.40%) |
Aug 27, 2015 | 17.16 | 17.34 | 16.95 | 17.26 | 523,880 | +0.24(+1.43%) |
Aug 26, 2015 | 16.96 | 17.08 | 16.78 | 17.02 | 524,617 | +0.37(+2.20%) |
Aug 25, 2015 | 17.17 | 17.17 | 16.64 | 16.65 | 662,511 | -0.09(-0.52%) |
Aug 24, 2015 | 16.26 | 17.10 | 16.07 | 16.74 | 715,474 | -0.25(-1.49%) |
Aug 21, 2015 | 17.11 | 17.38 | 16.97 | 16.99 | 699,245 | -0.42(-2.40%) |
Aug 20, 2015 | 17.40 | 17.64 | 17.37 | 17.41 | 614,839 | -0.10(-0.60%) |
Aug 19, 2015 | 17.29 | 17.55 | 17.23 | 17.51 | 943,629 | +0.17(+1.01%) |
Aug 18, 2015 | 17.42 | 17.64 | 17.28 | 17.34 | 1,006,801 | -0.09(-0.50%) |
Aug 17, 2015 | 17.36 | 17.50 | 17.29 | 17.43 | 1,230,760 | +0.01(+0.05%) |
Aug 14, 2015 | 17.37 | 17.56 | 17.27 | 17.42 | 1,111,288 | -0.01(-0.05%) |
Aug 13, 2015 | 16.91 | 17.64 | 16.79 | 17.43 | 3,065,277 | +1.26(+7.82%) |
Aug 12, 2015 | 15.88 | 16.20 | 15.79 | 16.16 | 363,508 | +0.19(+1.20%) |
Aug 11, 2015 | 15.81 | 16.08 | 15.81 | 15.97 | 376,866 | +0.02(+0.11%) |
Aug 10, 2015 | 15.96 | 16.09 | 15.75 | 15.95 | 969,149 | +0.10(+0.60%) |
Aug 07, 2015 | 15.77 | 15.95 | 15.71 | 15.86 | 402,376 | +0.03(+0.16%) |
Aug 06, 2015 | 15.89 | 15.94 | 15.78 | 15.83 | 278,735 | -0.03(-0.16%) |
Aug 05, 2015 | 15.89 | 16.09 | 15.77 | 15.86 | 282,025 | +0.03(+0.16%) |
Aug 04, 2015 | 15.95 | 15.99 | 15.76 | 15.83 | 313,338 | -0.10(-0.66%) |
Aug 03, 2015 | 16.08 | 16.18 | 15.85 | 15.94 | 361,187 | -0.17(-1.03%) |
Jul 31, 2015 | 16.01 | 16.13 | 16.01 | 16.10 | 410,210 | +0.16(+0.98%) |
Jul 30, 2015 | 15.78 | 16.00 | 15.74 | 15.94 | 190,272 | +0.10(+0.61%) |
Jul 29, 2015 | 15.67 | 15.89 | 15.58 | 15.85 | 224,089 | +0.14(+0.89%) |
Jul 28, 2015 | 15.68 | 15.75 | 15.44 | 15.71 | 280,806 | +0.12(+0.78%) |
Jul 27, 2015 | 15.66 | 15.78 | 15.59 | 15.59 | 290,595 | -0.14(-0.89%) |
Jul 24, 2015 | 15.88 | 15.88 | 15.71 | 15.73 | 331,456 | -0.18(-1.15%) |
Jul 23, 2015 | 16.08 | 16.10 | 15.82 | 15.91 | 290,606 | -0.10(-0.65%) |
Jul 22, 2015 | 16.05 | 16.20 | 15.95 | 16.01 | 253,514 | -0.09(-0.54%) |
Jul 21, 2015 | 16.28 | 16.30 | 16.07 | 16.10 | 270,689 | -0.16(-0.96%) |
Jul 20, 2015 | 16.40 | 16.41 | 16.24 | 16.26 | 247,587 | -0.11(-0.69%) |
Jul 17, 2015 | 16.41 | 16.42 | 16.29 | 16.37 | 244,839 | -0.04(-0.27%) |
Jul 16, 2015 | 16.39 | 16.59 | 16.35 | 16.42 | 171,244 | +0.10(+0.64%) |
Jul 15, 2015 | 16.41 | 16.47 | 16.29 | 16.31 | 281,964 | -0.12(-0.74%) |
Jul 14, 2015 | 16.33 | 16.50 | 16.25 | 16.43 | 209,101 | +0.08(+0.48%) |
Jul 13, 2015 | 16.34 | 16.45 | 16.25 | 16.35 | 325,781 | +0.10(+0.59%) |
Jul 10, 2015 | 16.25 | 16.38 | 16.24 | 16.26 | 287,596 | +0.18(+1.14%) |
Jul 09, 2015 | 16.42 | 16.42 | 16.02 | 16.08 | 456,559 | -0.10(-0.65%) |
Jul 08, 2015 | 16.36 | 16.42 | 16.14 | 16.18 | 370,097 | -0.30(-1.85%) |
Jul 07, 2015 | 16.49 | 16.53 | 16.27 | 16.49 | 287,155 | +0.00(+0.00%) |
Jul 06, 2015 | 16.55 | 16.76 | 16.44 | 16.49 | 285,429 | -0.24(-1.46%) |
Jul 02, 2015 | 16.96 | 16.73 | 16.73 | 16.73 | 227,704 | -0.18(-1.08%) |
Jul 01, 2015 | 16.93 | 17.26 | 16.81 | 16.91 | 494,819 | +0.13(+0.78%) |
Jun 30, 2015 | 16.82 | 16.86 | 16.67 | 16.78 | 436,127 | +0.17(+1.00%) |
Jun 29, 2015 | 16.88 | 16.96 | 16.61 | 16.62 | 273,464 | -0.39(-2.31%) |
Jun 26, 2015 | 16.92 | 17.05 | 16.82 | 17.01 | 607,277 | +0.13(+0.77%) |
Jun 25, 2015 | 16.94 | 17.00 | 16.76 | 16.88 | 250,021 | +0.02(+0.10%) |
Jun 24, 2015 | 16.86 | 17.01 | 16.81 | 16.86 | 245,894 | -0.05(-0.31%) |
Jun 23, 2015 | 16.76 | 16.93 | 16.70 | 16.91 | 408,503 | +0.13(+0.78%) |
Jun 22, 2015 | 16.99 | 17.05 | 16.76 | 16.78 | 597,936 | -0.11(-0.67%) |
Jun 19, 2015 | 16.92 | 16.97 | 16.80 | 16.89 | 411,658 | -0.02(-0.10%) |
Jun 18, 2015 | 16.76 | 16.96 | 16.72 | 16.91 | 492,324 | +0.19(+1.15%) |
Jun 17, 2015 | 16.69 | 16.94 | 16.69 | 16.72 | 450,758 | +0.06(+0.37%) |
Jun 16, 2015 | 16.35 | 16.69 | 16.33 | 16.66 | 584,650 | +0.25(+1.54%) |
Jun 15, 2015 | 16.33 | 16.41 | 16.11 | 16.41 | 360,164 | -0.06(-0.37%) |
Jun 12, 2015 | 16.47 | 16.57 | 16.43 | 16.47 | 487,224 | -0.04(-0.26%) |
Jun 11, 2015 | 16.47 | 16.52 | 16.28 | 16.51 | 655,236 | +0.06(+0.37%) |
Jun 10, 2015 | 16.23 | 16.54 | 16.23 | 16.45 | 511,073 | +0.31(+1.92%) |
Jun 09, 2015 | 16.12 | 16.18 | 16.05 | 16.14 | 387,195 | +0.03(+0.21%) |
Jun 08, 2015 | 16.04 | 16.15 | 16.00 | 16.11 | 301,725 | +0.03(+0.22%) |
Jun 05, 2015 | 15.74 | 16.10 | 15.73 | 16.07 | 461,610 | +0.30(+1.92%) |
Jun 04, 2015 | 15.86 | 15.91 | 15.61 | 15.77 | 857,982 | -0.16(-0.98%) |
Jun 03, 2015 | 16.05 | 16.15 | 15.82 | 15.92 | 825,133 | -0.09(-0.54%) |
Jun 02, 2015 | 15.99 | 16.17 | 15.90 | 16.01 | 974,688 | -0.01(-0.05%) |