Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 17.22 | 17.30 | 16.91 | 16.93 | 995,028 | -0.35(-2.03%) |
Aug 28, 2015 | 17.15 | 17.33 | 17.10 | 17.28 | 1,030,957 | +0.10(+0.57%) |
Aug 27, 2015 | 17.24 | 17.32 | 16.92 | 17.18 | 1,536,842 | +0.01(+0.03%) |
Aug 26, 2015 | 17.02 | 17.19 | 16.83 | 17.18 | 1,936,746 | +0.28(+1.68%) |
Aug 25, 2015 | 17.11 | 17.23 | 16.73 | 16.89 | 1,787,894 | +0.11(+0.65%) |
Aug 24, 2015 | 16.86 | 17.13 | 16.39 | 16.78 | 2,562,684 | -0.53(-3.04%) |
Aug 21, 2015 | 17.52 | 17.67 | 17.31 | 17.31 | 1,840,451 | -0.46(-2.59%) |
Aug 20, 2015 | 18.13 | 18.14 | 17.76 | 17.77 | 1,285,338 | -0.46(-2.52%) |
Aug 19, 2015 | 18.40 | 18.40 | 18.16 | 18.23 | 1,419,131 | -0.13(-0.72%) |
Aug 18, 2015 | 18.29 | 18.48 | 18.28 | 18.36 | 865,081 | +0.01(+0.06%) |
Aug 17, 2015 | 18.10 | 18.37 | 18.01 | 18.35 | 985,033 | +0.19(+1.05%) |
Aug 14, 2015 | 18.05 | 18.23 | 17.89 | 18.16 | 714,617 | +0.11(+0.64%) |
Aug 13, 2015 | 18.12 | 18.12 | 17.80 | 18.04 | 704,047 | -0.03(-0.15%) |
Aug 12, 2015 | 18.02 | 18.16 | 17.79 | 18.07 | 888,693 | -0.07(-0.39%) |
Aug 11, 2015 | 17.92 | 18.19 | 17.76 | 18.14 | 2,434,280 | +0.22(+1.25%) |
Aug 10, 2015 | 18.04 | 18.17 | 17.85 | 17.91 | 809,093 | -0.11(-0.64%) |
Aug 07, 2015 | 17.99 | 18.18 | 17.89 | 18.03 | 718,092 | -0.07(-0.36%) |
Aug 06, 2015 | 18.22 | 18.22 | 17.84 | 18.10 | 1,070,549 | -0.05(-0.27%) |
Aug 05, 2015 | 18.24 | 18.29 | 18.10 | 18.14 | 994,942 | -0.02(-0.09%) |
Aug 04, 2015 | 18.20 | 18.30 | 18.05 | 18.16 | 1,001,479 | +0.01(+0.03%) |
Aug 03, 2015 | 18.05 | 18.19 | 17.94 | 18.16 | 1,334,775 | +0.24(+1.31%) |
Jul 31, 2015 | 18.29 | 18.30 | 17.78 | 17.92 | 1,675,023 | -0.33(-1.80%) |
Jul 30, 2015 | 18.33 | 18.60 | 17.77 | 18.25 | 3,237,737 | +0.11(+0.60%) |
Jul 29, 2015 | 18.30 | 18.48 | 18.13 | 18.14 | 2,767,624 | -0.18(-0.96%) |
Jul 28, 2015 | 18.40 | 18.51 | 18.26 | 18.31 | 1,528,736 | -0.04(-0.24%) |
Jul 27, 2015 | 17.74 | 18.50 | 17.71 | 18.36 | 1,451,923 | -0.16(-0.86%) |
Jul 24, 2015 | 18.79 | 18.88 | 18.46 | 18.52 | 792,265 | -0.21(-1.14%) |
Jul 23, 2015 | 19.04 | 19.16 | 18.57 | 18.73 | 2,405,633 | -0.34(-1.81%) |
Jul 22, 2015 | 19.15 | 19.29 | 18.84 | 19.07 | 1,683,323 | -0.16(-0.85%) |
Jul 21, 2015 | 19.76 | 19.79 | 19.17 | 19.24 | 4,159,753 | +0.21(+1.12%) |
Jul 20, 2015 | 19.20 | 19.21 | 19.01 | 19.03 | 479,488 | -0.05(-0.26%) |
Jul 17, 2015 | 19.21 | 19.29 | 19.00 | 19.07 | 655,705 | -0.18(-0.91%) |
Jul 16, 2015 | 19.11 | 19.27 | 19.07 | 19.25 | 1,128,669 | +0.20(+1.03%) |
Jul 15, 2015 | 19.16 | 19.23 | 18.97 | 19.05 | 787,871 | -0.10(-0.51%) |
Jul 14, 2015 | 19.13 | 19.30 | 19.07 | 19.15 | 972,218 | -0.03(-0.17%) |
Jul 13, 2015 | 19.63 | 19.74 | 19.17 | 19.18 | 1,194,362 | -0.24(-1.21%) |
Jul 10, 2015 | 19.28 | 19.46 | 19.15 | 19.42 | 1,675,595 | +0.25(+1.31%) |
Jul 09, 2015 | 19.21 | 19.46 | 19.04 | 19.17 | 960,282 | -0.04(-0.23%) |
Jul 08, 2015 | 19.41 | 19.57 | 19.06 | 19.21 | 2,179,293 | -0.33(-1.71%) |
Jul 07, 2015 | 19.84 | 19.84 | 19.18 | 19.55 | 3,174,067 | -0.52(-2.59%) |
Jul 06, 2015 | 19.87 | 20.13 | 19.84 | 20.07 | 609,506 | +0.01(+0.05%) |
Jul 02, 2015 | 20.10 | 20.05 | 20.05 | 20.05 | 965,129 | -0.06(-0.30%) |
Jul 01, 2015 | 20.21 | 20.37 | 20.03 | 20.11 | 1,398,119 | +0.05(+0.27%) |
Jun 30, 2015 | 20.07 | 20.26 | 19.94 | 20.06 | 1,147,685 | +0.09(+0.44%) |
Jun 29, 2015 | 20.38 | 20.42 | 19.94 | 19.97 | 865,454 | -0.47(-2.28%) |
Jun 26, 2015 | 20.56 | 20.57 | 20.25 | 20.44 | 1,337,660 | -0.03(-0.13%) |
Jun 25, 2015 | 20.45 | 20.54 | 20.36 | 20.46 | 535,362 | +0.01(+0.03%) |
Jun 24, 2015 | 20.47 | 20.57 | 20.38 | 20.46 | 649,869 | -0.04(-0.21%) |
Jun 23, 2015 | 20.59 | 20.59 | 20.36 | 20.50 | 795,090 | -0.03(-0.16%) |
Jun 22, 2015 | 20.95 | 20.95 | 20.50 | 20.54 | 1,069,636 | -0.36(-1.70%) |
Jun 19, 2015 | 20.55 | 20.96 | 20.34 | 20.89 | 6,183,162 | +0.43(+2.11%) |
Jun 18, 2015 | 20.39 | 20.55 | 20.32 | 20.46 | 977,505 | +0.17(+0.84%) |
Jun 17, 2015 | 20.05 | 20.29 | 19.94 | 20.29 | 993,630 | +0.28(+1.39%) |
Jun 16, 2015 | 20.17 | 20.29 | 19.98 | 20.01 | 806,092 | -0.18(-0.89%) |
Jun 15, 2015 | 20.13 | 20.26 | 19.96 | 20.19 | 720,060 | +0.03(+0.16%) |
Jun 12, 2015 | 19.96 | 20.22 | 19.88 | 20.16 | 736,250 | +0.20(+0.99%) |
Jun 11, 2015 | 19.97 | 19.97 | 19.73 | 19.96 | 977,458 | +0.07(+0.33%) |
Jun 10, 2015 | 19.58 | 19.99 | 19.42 | 19.90 | 1,199,987 | +0.41(+2.11%) |
Jun 09, 2015 | 19.57 | 19.69 | 19.44 | 19.49 | 853,572 | -0.41(-2.06%) |
Jun 08, 2015 | 19.99 | 20.02 | 19.80 | 19.90 | 879,208 | -0.10(-0.52%) |
Jun 05, 2015 | 19.94 | 20.44 | 19.92 | 20.00 | 1,488,821 | +0.04(+0.19%) |
Jun 04, 2015 | 19.97 | 20.34 | 19.96 | 19.96 | 685,475 | -0.08(-0.38%) |
Jun 03, 2015 | 20.26 | 20.28 | 19.97 | 20.04 | 588,421 | -0.18(-0.89%) |
Jun 02, 2015 | 20.09 | 20.26 | 20.02 | 20.22 | 1,523,424 | +0.08(+0.41%) |