Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 16.98 | 17.38 | 16.81 | 16.99 | 45,712 | -0.22(-1.28%) |
Aug 28, 2015 | 16.57 | 17.25 | 16.57 | 17.21 | 57,929 | +0.40(+2.38%) |
Aug 27, 2015 | 17.00 | 17.00 | 16.31 | 16.81 | 68,221 | -0.17(-1.00%) |
Aug 26, 2015 | 16.65 | 17.24 | 16.49 | 16.98 | 55,578 | +0.53(+3.22%) |
Aug 25, 2015 | 17.15 | 17.35 | 16.43 | 16.45 | 50,888 | -0.24(-1.44%) |
Aug 24, 2015 | 16.50 | 17.44 | 16.16 | 16.69 | 97,476 | -0.20(-1.18%) |
Aug 21, 2015 | 17.00 | 17.45 | 16.61 | 16.89 | 71,029 | -0.37(-2.14%) |
Aug 20, 2015 | 17.98 | 17.98 | 17.00 | 17.26 | 108,639 | -0.85(-4.69%) |
Aug 19, 2015 | 18.00 | 18.49 | 17.50 | 18.11 | 146,772 | -0.05(-0.28%) |
Aug 18, 2015 | 18.56 | 18.63 | 18.10 | 18.16 | 30,893 | -0.37(-2.00%) |
Aug 17, 2015 | 18.00 | 18.53 | 17.90 | 18.53 | 31,492 | +0.35(+1.93%) |
Aug 14, 2015 | 18.27 | 18.44 | 18.03 | 18.18 | 36,368 | -0.21(-1.14%) |
Aug 13, 2015 | 18.32 | 18.58 | 18.15 | 18.39 | 36,962 | +0.10(+0.55%) |
Aug 12, 2015 | 18.71 | 18.77 | 18.21 | 18.29 | 46,584 | -0.42(-2.24%) |
Aug 11, 2015 | 18.91 | 19.10 | 18.66 | 18.71 | 36,895 | -0.33(-1.73%) |
Aug 10, 2015 | 19.02 | 19.41 | 18.92 | 19.04 | 43,932 | +0.27(+1.44%) |
Aug 07, 2015 | 19.38 | 19.38 | 18.27 | 18.77 | 75,444 | -0.72(-3.69%) |
Aug 06, 2015 | 19.57 | 19.73 | 18.55 | 19.49 | 74,588 | -0.01(-0.05%) |
Aug 05, 2015 | 19.50 | 19.95 | 19.19 | 19.50 | 124,409 | +0.13(+0.67%) |
Aug 04, 2015 | 19.62 | 19.63 | 19.11 | 19.37 | 63,203 | -0.33(-1.68%) |
Aug 03, 2015 | 19.60 | 19.72 | 19.17 | 19.70 | 72,574 | +0.02(+0.10%) |
Jul 31, 2015 | 19.35 | 20.13 | 19.35 | 19.68 | 95,846 | +0.42(+2.18%) |
Jul 30, 2015 | 19.01 | 19.49 | 18.94 | 19.26 | 88,588 | +0.25(+1.32%) |
Jul 29, 2015 | 19.30 | 19.60 | 18.92 | 19.01 | 69,205 | -0.27(-1.40%) |
Jul 28, 2015 | 19.35 | 19.73 | 19.08 | 19.28 | 81,311 | -0.02(-0.10%) |
Jul 27, 2015 | 19.37 | 20.11 | 18.33 | 19.30 | 162,035 | -0.08(-0.41%) |
Jul 24, 2015 | 18.00 | 20.28 | 17.74 | 19.38 | 487,080 | +1.38(+7.67%) |
Jul 23, 2015 | 17.20 | 18.36 | 16.84 | 18.00 | 261,429 | +2.54(+16.43%) |
Jul 22, 2015 | 15.45 | 15.74 | 15.44 | 15.46 | 47,714 | -0.10(-0.64%) |
Jul 21, 2015 | 15.60 | 15.98 | 15.30 | 15.56 | 28,974 | -0.07(-0.45%) |
Jul 20, 2015 | 16.34 | 16.34 | 15.52 | 15.63 | 51,200 | -0.84(-5.10%) |
Jul 17, 2015 | 16.49 | 16.57 | 16.28 | 16.47 | 22,733 | -0.01(-0.06%) |
Jul 16, 2015 | 16.41 | 17.16 | 16.29 | 16.48 | 47,708 | +0.09(+0.55%) |
Jul 15, 2015 | 17.25 | 17.36 | 16.29 | 16.39 | 56,260 | -0.90(-5.21%) |
Jul 14, 2015 | 16.99 | 17.49 | 16.83 | 17.29 | 50,792 | +0.40(+2.37%) |
Jul 13, 2015 | 16.30 | 17.21 | 16.29 | 16.89 | 93,586 | +0.66(+4.07%) |
Jul 10, 2015 | 16.01 | 16.25 | 15.86 | 16.23 | 54,023 | +0.37(+2.33%) |
Jul 09, 2015 | 16.02 | 16.02 | 15.86 | 15.86 | 63,434 | -0.06(-0.38%) |
Jul 08, 2015 | 15.86 | 16.16 | 15.81 | 15.92 | 57,404 | -0.17(-1.06%) |
Jul 07, 2015 | 16.07 | 16.19 | 15.70 | 16.09 | 49,169 | -0.02(-0.12%) |
Jul 06, 2015 | 15.55 | 16.36 | 15.55 | 16.11 | 82,010 | +0.38(+2.42%) |
Jul 02, 2015 | 15.84 | 15.73 | 15.73 | 15.73 | 27,500 | -0.11(-0.69%) |
Jul 01, 2015 | 15.95 | 15.98 | 15.41 | 15.84 | 68,980 | -0.07(-0.44%) |
Jun 30, 2015 | 15.90 | 16.05 | 15.75 | 15.91 | 49,062 | +0.18(+1.14%) |
Jun 29, 2015 | 15.87 | 15.94 | 15.58 | 15.73 | 130,454 | -0.31(-1.93%) |
Jun 26, 2015 | 15.96 | 16.17 | 15.84 | 16.04 | 106,673 | +0.16(+1.01%) |
Jun 25, 2015 | 15.72 | 15.97 | 15.61 | 15.88 | 28,890 | +0.18(+1.15%) |
Jun 24, 2015 | 15.94 | 15.94 | 15.68 | 15.70 | 24,027 | -0.23(-1.44%) |
Jun 23, 2015 | 15.85 | 16.18 | 15.85 | 15.93 | 24,350 | +0.13(+0.82%) |
Jun 22, 2015 | 16.01 | 16.15 | 15.79 | 15.80 | 27,717 | -0.09(-0.57%) |
Jun 19, 2015 | 15.65 | 16.01 | 15.65 | 15.89 | 50,698 | +0.29(+1.86%) |
Jun 18, 2015 | 15.09 | 15.84 | 15.09 | 15.60 | 37,059 | +0.46(+3.04%) |
Jun 17, 2015 | 15.35 | 15.35 | 15.14 | 15.14 | 32,488 | -0.10(-0.66%) |
Jun 16, 2015 | 15.55 | 15.60 | 14.97 | 15.24 | 49,801 | -0.41(-2.62%) |
Jun 15, 2015 | 15.62 | 15.69 | 15.16 | 15.65 | 68,480 | +0.10(+0.64%) |
Jun 12, 2015 | 16.06 | 16.06 | 15.44 | 15.55 | 37,436 | -0.61(-3.77%) |
Jun 11, 2015 | 15.90 | 16.18 | 15.81 | 16.16 | 50,209 | +0.33(+2.08%) |
Jun 10, 2015 | 15.83 | 16.29 | 15.66 | 15.83 | 55,541 | +0.04(+0.25%) |
Jun 09, 2015 | 15.72 | 15.85 | 15.65 | 15.79 | 29,354 | +0.09(+0.57%) |
Jun 08, 2015 | 15.55 | 15.86 | 15.39 | 15.70 | 66,478 | +0.19(+1.23%) |
Jun 05, 2015 | 15.50 | 15.59 | 15.27 | 15.51 | 25,349 | +0.00(+0.00%) |
Jun 04, 2015 | 15.41 | 15.52 | 15.03 | 15.51 | 31,638 | -0.02(-0.13%) |
Jun 03, 2015 | 15.23 | 15.53 | 15.09 | 15.53 | 72,577 | +0.26(+1.70%) |
Jun 02, 2015 | 15.41 | 15.50 | 15.12 | 15.27 | 35,495 | -0.05(-0.33%) |