Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 18.54 | 18.92 | 18.35 | 18.85 | 43,464 | +0.39(+2.10%) |
Aug 28, 2015 | 17.99 | 18.80 | 17.82 | 18.46 | 37,076 | +0.40(+2.20%) |
Aug 27, 2015 | 18.24 | 18.33 | 17.90 | 18.06 | 29,435 | -0.11(-0.61%) |
Aug 26, 2015 | 18.06 | 18.47 | 18.00 | 18.17 | 43,566 | +0.37(+2.07%) |
Aug 25, 2015 | 17.89 | 18.22 | 17.56 | 17.80 | 69,803 | +0.84(+4.95%) |
Aug 24, 2015 | 16.87 | 17.44 | 16.87 | 16.96 | 61,280 | -0.34(-1.97%) |
Aug 21, 2015 | 17.05 | 17.51 | 16.85 | 17.31 | 35,971 | -0.01(-0.05%) |
Aug 20, 2015 | 17.53 | 17.83 | 17.32 | 17.32 | 41,906 | -0.21(-1.21%) |
Aug 19, 2015 | 17.63 | 17.84 | 17.42 | 17.53 | 23,025 | -0.19(-1.09%) |
Aug 18, 2015 | 17.71 | 17.90 | 17.64 | 17.72 | 22,677 | +0.06(+0.37%) |
Aug 17, 2015 | 17.54 | 17.84 | 17.48 | 17.66 | 33,130 | +0.01(+0.05%) |
Aug 14, 2015 | 17.56 | 17.79 | 17.53 | 17.65 | 33,843 | -0.02(-0.10%) |
Aug 13, 2015 | 17.43 | 17.93 | 17.41 | 17.67 | 29,458 | +0.18(+1.00%) |
Aug 12, 2015 | 17.53 | 17.70 | 17.39 | 17.49 | 37,895 | -0.26(-1.46%) |
Aug 11, 2015 | 17.76 | 17.91 | 17.55 | 17.75 | 30,588 | -0.01(-0.05%) |
Aug 10, 2015 | 17.92 | 18.13 | 17.67 | 17.76 | 51,810 | -0.04(-0.21%) |
Aug 07, 2015 | 17.86 | 18.15 | 17.53 | 17.79 | 33,524 | -0.17(-0.92%) |
Aug 06, 2015 | 17.73 | 18.04 | 17.73 | 17.96 | 31,318 | +0.21(+1.20%) |
Aug 05, 2015 | 17.99 | 18.19 | 17.66 | 17.75 | 28,382 | -0.19(-1.08%) |
Aug 04, 2015 | 17.91 | 18.21 | 17.82 | 17.94 | 24,364 | +0.13(+0.72%) |
Aug 03, 2015 | 17.83 | 18.14 | 17.48 | 17.81 | 96,589 | -0.09(-0.51%) |
Jul 31, 2015 | 18.21 | 18.36 | 17.67 | 17.91 | 45,967 | -0.30(-1.62%) |
Jul 30, 2015 | 18.15 | 18.31 | 17.84 | 18.20 | 39,108 | -0.03(-0.15%) |
Jul 29, 2015 | 18.69 | 18.70 | 18.13 | 18.23 | 32,431 | -0.34(-1.82%) |
Jul 28, 2015 | 19.35 | 19.35 | 18.36 | 18.57 | 85,642 | -0.46(-2.41%) |
Jul 27, 2015 | 18.76 | 19.12 | 18.60 | 19.02 | 48,195 | +0.06(+0.34%) |
Jul 24, 2015 | 19.17 | 19.37 | 18.88 | 18.96 | 20,375 | -0.15(-0.77%) |
Jul 23, 2015 | 19.46 | 19.57 | 18.73 | 19.11 | 41,244 | -0.30(-1.56%) |
Jul 22, 2015 | 19.14 | 19.56 | 19.05 | 19.41 | 28,665 | +0.25(+1.29%) |
Jul 21, 2015 | 19.67 | 19.81 | 19.10 | 19.16 | 40,977 | -0.50(-2.56%) |
Jul 20, 2015 | 19.68 | 19.68 | 19.46 | 19.67 | 28,266 | +0.16(+0.80%) |
Jul 17, 2015 | 19.05 | 19.67 | 18.88 | 19.51 | 81,138 | +0.69(+3.65%) |
Jul 16, 2015 | 18.97 | 19.26 | 18.68 | 18.82 | 34,468 | -0.01(-0.05%) |
Jul 15, 2015 | 18.81 | 19.24 | 18.78 | 18.83 | 53,239 | +0.06(+0.34%) |
Jul 14, 2015 | 19.17 | 19.44 | 18.61 | 18.77 | 83,221 | -0.43(-2.24%) |
Jul 13, 2015 | 18.89 | 19.56 | 18.89 | 19.20 | 91,572 | +0.39(+2.09%) |
Jul 10, 2015 | 18.80 | 19.28 | 18.64 | 18.80 | 125,610 | +0.16(+0.88%) |
Jul 09, 2015 | 18.26 | 18.81 | 18.25 | 18.64 | 89,654 | +0.53(+2.93%) |
Jul 08, 2015 | 17.75 | 18.53 | 17.75 | 18.11 | 112,749 | +0.29(+1.64%) |
Jul 07, 2015 | 18.05 | 18.19 | 17.81 | 17.82 | 46,609 | -0.31(-1.72%) |
Jul 06, 2015 | 17.45 | 18.29 | 17.40 | 18.13 | 52,029 | +0.37(+2.06%) |
Jul 02, 2015 | 18.03 | 17.76 | 17.76 | 17.76 | 31,457 | -0.44(-2.41%) |
Jul 01, 2015 | 17.94 | 18.49 | 17.80 | 18.20 | 83,286 | +0.40(+2.26%) |
Jun 30, 2015 | 18.12 | 18.30 | 17.76 | 17.80 | 35,447 | -0.20(-1.12%) |
Jun 29, 2015 | 18.07 | 18.44 | 17.95 | 18.00 | 61,561 | -0.15(-0.81%) |
Jun 26, 2015 | 18.49 | 18.98 | 17.94 | 18.15 | 956,107 | -0.49(-2.60%) |
Jun 25, 2015 | 18.63 | 18.89 | 18.10 | 18.63 | 51,281 | +0.03(+0.15%) |
Jun 24, 2015 | 18.61 | 18.91 | 18.31 | 18.60 | 36,792 | +0.07(+0.40%) |
Jun 23, 2015 | 19.21 | 19.57 | 18.31 | 18.53 | 118,672 | -0.57(-2.97%) |
Jun 22, 2015 | 19.67 | 19.87 | 19.02 | 19.10 | 95,391 | -0.38(-1.93%) |
Jun 19, 2015 | 18.90 | 19.82 | 18.55 | 19.47 | 275,129 | +0.70(+3.71%) |
Jun 18, 2015 | 18.85 | 19.03 | 18.61 | 18.78 | 97,699 | +0.05(+0.24%) |
Jun 17, 2015 | 18.99 | 19.50 | 18.61 | 18.73 | 78,206 | -0.23(-1.21%) |
Jun 16, 2015 | 19.62 | 19.73 | 18.80 | 18.96 | 96,786 | -0.79(-3.99%) |
Jun 15, 2015 | 19.81 | 19.99 | 19.49 | 19.75 | 49,570 | -0.01(-0.05%) |
Jun 12, 2015 | 19.73 | 19.76 | 19.53 | 19.76 | 52,639 | -0.02(-0.09%) |
Jun 11, 2015 | 19.68 | 20.03 | 19.55 | 19.78 | 33,044 | -0.09(-0.46%) |
Jun 10, 2015 | 20.32 | 20.32 | 19.61 | 19.87 | 49,885 | -0.26(-1.27%) |
Jun 09, 2015 | 19.99 | 20.16 | 19.78 | 20.12 | 39,345 | +0.16(+0.78%) |
Jun 08, 2015 | 20.18 | 21.32 | 19.45 | 19.97 | 38,251 | -0.36(-1.76%) |
Jun 05, 2015 | 19.97 | 20.44 | 19.97 | 20.32 | 36,803 | +0.38(+1.88%) |
Jun 04, 2015 | 20.60 | 20.60 | 19.38 | 19.95 | 61,171 | -0.79(-3.80%) |
Jun 03, 2015 | 19.89 | 21.00 | 19.89 | 20.74 | 61,151 | +0.78(+3.90%) |
Jun 02, 2015 | 19.95 | 20.27 | 19.87 | 19.96 | 29,337 | -0.06(-0.32%) |