Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 17.44 | 17.78 | 17.42 | 17.75 | 675,088 | +0.18(+1.02%) |
Aug 28, 2015 | 17.46 | 17.67 | 17.39 | 17.57 | 628,231 | +0.02(+0.13%) |
Aug 27, 2015 | 17.51 | 17.69 | 17.32 | 17.54 | 1,148,970 | +0.16(+0.90%) |
Aug 26, 2015 | 17.12 | 17.44 | 16.88 | 17.39 | 1,319,599 | +0.66(+3.93%) |
Aug 25, 2015 | 17.27 | 17.27 | 16.71 | 16.73 | 1,402,007 | -0.06(-0.37%) |
Aug 24, 2015 | 16.95 | 17.37 | 16.62 | 16.79 | 1,544,194 | -0.89(-5.04%) |
Aug 21, 2015 | 17.45 | 17.75 | 17.36 | 17.68 | 1,465,209 | -0.01(-0.04%) |
Aug 20, 2015 | 17.90 | 18.04 | 17.68 | 17.69 | 825,119 | -0.42(-2.33%) |
Aug 19, 2015 | 17.97 | 18.36 | 17.83 | 18.11 | 901,929 | +0.07(+0.39%) |
Aug 18, 2015 | 18.14 | 18.30 | 18.04 | 18.04 | 372,920 | -0.14(-0.77%) |
Aug 17, 2015 | 18.07 | 18.40 | 17.93 | 18.18 | 684,026 | +0.00(+0.00%) |
Aug 14, 2015 | 17.88 | 18.18 | 17.86 | 18.18 | 376,212 | +0.26(+1.44%) |
Aug 13, 2015 | 17.82 | 18.05 | 17.73 | 17.93 | 435,105 | +0.16(+0.92%) |
Aug 12, 2015 | 18.07 | 18.22 | 17.52 | 17.76 | 763,646 | -0.48(-2.66%) |
Aug 11, 2015 | 18.24 | 18.46 | 18.12 | 18.25 | 552,582 | -0.20(-1.10%) |
Aug 10, 2015 | 18.35 | 18.55 | 18.31 | 18.45 | 521,029 | +0.26(+1.42%) |
Aug 07, 2015 | 18.19 | 18.35 | 18.06 | 18.19 | 561,556 | -0.05(-0.26%) |
Aug 06, 2015 | 18.42 | 18.51 | 18.20 | 18.24 | 780,903 | -0.11(-0.60%) |
Aug 05, 2015 | 18.15 | 18.43 | 18.15 | 18.35 | 608,770 | +0.27(+1.51%) |
Aug 04, 2015 | 18.07 | 18.29 | 18.02 | 18.07 | 402,417 | +0.07(+0.39%) |
Aug 03, 2015 | 18.08 | 18.18 | 17.83 | 18.00 | 497,690 | -0.10(-0.56%) |
Jul 31, 2015 | 18.13 | 18.20 | 17.93 | 18.11 | 684,990 | -0.01(-0.04%) |
Jul 30, 2015 | 18.01 | 18.15 | 17.97 | 18.11 | 387,077 | +0.05(+0.30%) |
Jul 29, 2015 | 18.02 | 18.18 | 17.92 | 18.06 | 492,210 | +0.02(+0.09%) |
Jul 28, 2015 | 18.23 | 18.25 | 17.85 | 18.04 | 751,400 | -0.18(-0.98%) |
Jul 27, 2015 | 18.10 | 18.25 | 17.96 | 18.22 | 598,760 | -0.06(-0.34%) |
Jul 24, 2015 | 18.28 | 18.40 | 18.11 | 18.29 | 863,319 | -0.02(-0.13%) |
Jul 23, 2015 | 18.61 | 18.71 | 18.29 | 18.31 | 533,976 | -0.30(-1.63%) |
Jul 22, 2015 | 18.38 | 18.65 | 18.35 | 18.61 | 436,879 | +0.22(+1.18%) |
Jul 21, 2015 | 18.50 | 18.70 | 18.32 | 18.39 | 522,744 | -0.14(-0.76%) |
Jul 20, 2015 | 18.44 | 18.60 | 18.36 | 18.53 | 489,255 | +0.16(+0.89%) |
Jul 17, 2015 | 18.45 | 18.54 | 18.24 | 18.37 | 609,780 | -0.09(-0.46%) |
Jul 16, 2015 | 18.70 | 18.72 | 18.41 | 18.46 | 700,113 | +0.02(+0.13%) |
Jul 15, 2015 | 18.55 | 18.56 | 18.24 | 18.43 | 864,740 | -0.12(-0.63%) |
Jul 14, 2015 | 18.32 | 18.59 | 18.21 | 18.55 | 767,691 | +0.11(+0.59%) |
Jul 13, 2015 | 18.40 | 18.53 | 18.40 | 18.44 | 898,077 | +0.19(+1.07%) |
Jul 10, 2015 | 18.44 | 18.47 | 18.18 | 18.25 | 655,810 | +0.12(+0.64%) |
Jul 09, 2015 | 18.08 | 18.21 | 17.84 | 18.13 | 705,593 | +0.26(+1.48%) |
Jul 08, 2015 | 17.71 | 18.01 | 17.71 | 17.86 | 811,087 | -0.04(-0.22%) |
Jul 07, 2015 | 18.21 | 18.34 | 17.67 | 17.90 | 987,083 | -0.26(-1.41%) |
Jul 06, 2015 | 18.02 | 18.17 | 17.89 | 18.16 | 769,533 | +0.00(+0.00%) |
Jul 02, 2015 | 18.56 | 18.16 | 18.16 | 18.16 | 804,752 | -0.37(-1.97%) |
Jul 01, 2015 | 18.36 | 18.54 | 18.31 | 18.53 | 1,168,159 | +0.37(+2.01%) |
Jun 30, 2015 | 18.46 | 18.53 | 18.16 | 18.16 | 839,107 | -0.08(-0.43%) |
Jun 29, 2015 | 18.57 | 18.65 | 18.21 | 18.24 | 906,778 | -0.42(-2.25%) |
Jun 26, 2015 | 18.60 | 18.71 | 18.46 | 18.66 | 2,276,785 | +0.15(+0.80%) |
Jun 25, 2015 | 18.62 | 18.67 | 18.44 | 18.51 | 1,251,036 | -0.21(-1.12%) |
Jun 24, 2015 | 18.78 | 18.86 | 18.64 | 18.72 | 559,806 | -0.07(-0.37%) |
Jun 23, 2015 | 18.68 | 18.83 | 18.62 | 18.79 | 557,281 | +0.10(+0.54%) |
Jun 22, 2015 | 18.56 | 18.70 | 18.45 | 18.69 | 513,722 | +0.29(+1.56%) |
Jun 19, 2015 | 18.35 | 18.44 | 18.25 | 18.40 | 1,486,323 | +0.00(+0.00%) |
Jun 18, 2015 | 18.25 | 18.45 | 18.15 | 18.40 | 810,381 | +0.16(+0.90%) |
Jun 17, 2015 | 18.73 | 18.73 | 18.22 | 18.24 | 790,130 | -0.43(-2.29%) |
Jun 16, 2015 | 18.27 | 18.76 | 18.25 | 18.67 | 967,180 | +0.30(+1.61%) |
Jun 15, 2015 | 18.00 | 18.56 | 17.85 | 18.37 | 1,290,411 | +0.18(+0.98%) |
Jun 12, 2015 | 18.09 | 18.22 | 18.07 | 18.19 | 385,355 | +0.01(+0.04%) |
Jun 11, 2015 | 18.19 | 18.21 | 18.04 | 18.18 | 517,097 | -0.01(-0.04%) |
Jun 10, 2015 | 17.80 | 18.19 | 17.76 | 18.19 | 756,540 | +0.44(+2.50%) |
Jun 09, 2015 | 17.69 | 17.84 | 17.49 | 17.75 | 749,320 | +0.10(+0.57%) |
Jun 08, 2015 | 17.58 | 17.73 | 17.48 | 17.65 | 646,005 | +0.02(+0.13%) |
Jun 05, 2015 | 17.41 | 17.63 | 17.38 | 17.62 | 412,038 | +0.26(+1.52%) |
Jun 04, 2015 | 17.41 | 17.49 | 17.27 | 17.36 | 418,489 | -0.16(-0.93%) |
Jun 03, 2015 | 17.34 | 17.63 | 17.34 | 17.52 | 476,492 | +0.26(+1.53%) |
Jun 02, 2015 | 16.98 | 17.38 | 16.96 | 17.26 | 523,881 | +0.19(+1.12%) |