Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 16.70 | 17.10 | 16.54 | 16.73 | 44,474 | -0.07(-0.42%) |
Aug 28, 2015 | 16.48 | 17.09 | 16.48 | 16.80 | 28,498 | +0.21(+1.27%) |
Aug 27, 2015 | 16.96 | 16.96 | 16.38 | 16.59 | 28,104 | -0.28(-1.66%) |
Aug 26, 2015 | 16.50 | 16.95 | 16.03 | 16.87 | 42,154 | +0.63(+3.88%) |
Aug 25, 2015 | 16.57 | 16.64 | 16.14 | 16.24 | 38,455 | +0.03(+0.19%) |
Aug 24, 2015 | 14.67 | 16.49 | 14.39 | 16.21 | 63,121 | +0.12(+0.75%) |
Aug 21, 2015 | 15.59 | 16.24 | 15.34 | 16.09 | 177,439 | +0.13(+0.81%) |
Aug 20, 2015 | 16.22 | 16.27 | 15.90 | 15.96 | 108,042 | -0.31(-1.91%) |
Aug 19, 2015 | 16.27 | 16.38 | 16.23 | 16.27 | 78,162 | -0.14(-0.85%) |
Aug 18, 2015 | 16.63 | 16.63 | 16.26 | 16.41 | 33,520 | -0.18(-1.08%) |
Aug 17, 2015 | 16.66 | 16.72 | 16.37 | 16.59 | 35,853 | -0.21(-1.25%) |
Aug 14, 2015 | 16.34 | 16.86 | 16.34 | 16.80 | 72,356 | +0.31(+1.88%) |
Aug 13, 2015 | 16.88 | 16.92 | 16.47 | 16.49 | 34,724 | -0.41(-2.43%) |
Aug 12, 2015 | 17.29 | 17.29 | 16.70 | 16.90 | 69,622 | -0.19(-1.11%) |
Aug 11, 2015 | 17.27 | 17.35 | 17.12 | 17.09 | 33,627 | -0.34(-1.95%) |
Aug 10, 2015 | 17.50 | 17.70 | 17.34 | 17.43 | 38,030 | -0.03(-0.17%) |
Aug 07, 2015 | 17.52 | 17.61 | 17.35 | 17.46 | 29,292 | -0.18(-1.02%) |
Aug 06, 2015 | 17.84 | 17.95 | 17.46 | 17.64 | 39,119 | -0.20(-1.12%) |
Aug 05, 2015 | 17.81 | 18.09 | 17.67 | 17.84 | 29,422 | +0.01(+0.06%) |
Aug 04, 2015 | 18.11 | 18.29 | 17.56 | 17.83 | 95,293 | -0.25(-1.38%) |
Aug 03, 2015 | 18.82 | 18.82 | 17.98 | 18.08 | 36,444 | -0.83(-4.39%) |
Jul 31, 2015 | 18.01 | 18.98 | 17.99 | 18.91 | 69,773 | +0.87(+4.82%) |
Jul 30, 2015 | 18.15 | 18.47 | 18.00 | 18.04 | 69,866 | -0.23(-1.26%) |
Jul 29, 2015 | 18.45 | 18.45 | 17.93 | 18.27 | 98,505 | -0.22(-1.19%) |
Jul 28, 2015 | 18.61 | 18.87 | 17.82 | 18.49 | 39,753 | -0.07(-0.38%) |
Jul 27, 2015 | 18.45 | 18.75 | 18.40 | 18.56 | 26,920 | +0.00(+0.00%) |
Jul 24, 2015 | 19.10 | 19.15 | 18.28 | 18.56 | 33,821 | -0.59(-3.08%) |
Jul 23, 2015 | 18.63 | 19.28 | 18.47 | 19.15 | 68,233 | +0.55(+2.96%) |
Jul 22, 2015 | 18.46 | 18.70 | 18.37 | 18.60 | 25,252 | +0.11(+0.59%) |
Jul 21, 2015 | 18.61 | 19.63 | 18.34 | 18.49 | 80,869 | -0.07(-0.38%) |
Jul 20, 2015 | 19.28 | 19.28 | 18.23 | 18.56 | 27,131 | -0.64(-3.33%) |
Jul 17, 2015 | 19.05 | 19.28 | 18.99 | 19.20 | 32,981 | +0.19(+1.00%) |
Jul 16, 2015 | 19.04 | 19.48 | 18.87 | 19.01 | 42,466 | +0.21(+1.12%) |
Jul 15, 2015 | 18.34 | 18.94 | 18.28 | 18.80 | 50,406 | +0.40(+2.17%) |
Jul 14, 2015 | 18.93 | 18.94 | 18.23 | 18.40 | 21,429 | -0.58(-3.06%) |
Jul 13, 2015 | 18.61 | 19.02 | 18.49 | 18.98 | 62,093 | +0.36(+1.93%) |
Jul 10, 2015 | 18.12 | 18.66 | 17.98 | 18.62 | 90,865 | +0.69(+3.85%) |
Jul 09, 2015 | 18.31 | 18.31 | 17.92 | 17.93 | 143,668 | -0.23(-1.27%) |
Jul 08, 2015 | 18.16 | 18.22 | 17.79 | 18.16 | 82,475 | -0.06(-0.33%) |
Jul 07, 2015 | 17.85 | 18.71 | 17.75 | 18.22 | 117,489 | +0.36(+2.02%) |
Jul 06, 2015 | 17.75 | 17.99 | 17.56 | 17.86 | 51,779 | +0.20(+1.13%) |
Jul 02, 2015 | 17.99 | 17.66 | 17.66 | 17.66 | 208,400 | -2.46(-12.23%) |
Jul 01, 2015 | 20.55 | 20.64 | 20.09 | 20.12 | 41,643 | -0.17(-0.84%) |
Jun 30, 2015 | 20.07 | 20.34 | 19.97 | 20.29 | 118,339 | +0.36(+1.81%) |
Jun 29, 2015 | 20.42 | 20.76 | 19.91 | 19.93 | 22,409 | -0.50(-2.45%) |
Jun 26, 2015 | 20.67 | 20.83 | 20.41 | 20.43 | 142,138 | -0.24(-1.16%) |
Jun 25, 2015 | 20.68 | 20.71 | 20.46 | 20.67 | 23,898 | +0.05(+0.24%) |
Jun 24, 2015 | 20.60 | 20.85 | 20.48 | 20.62 | 17,055 | -0.04(-0.19%) |
Jun 23, 2015 | 20.57 | 20.93 | 19.93 | 20.66 | 29,385 | +0.15(+0.73%) |
Jun 22, 2015 | 20.57 | 20.78 | 20.38 | 20.51 | 21,992 | -0.03(-0.15%) |
Jun 19, 2015 | 20.78 | 20.80 | 20.50 | 20.54 | 49,996 | -0.15(-0.72%) |
Jun 18, 2015 | 20.58 | 20.87 | 20.38 | 20.69 | 52,488 | +0.16(+0.78%) |
Jun 17, 2015 | 20.49 | 20.60 | 20.12 | 20.53 | 56,371 | -0.01(-0.05%) |
Jun 16, 2015 | 20.24 | 20.67 | 20.24 | 20.54 | 25,789 | +0.33(+1.63%) |
Jun 15, 2015 | 20.54 | 20.58 | 20.03 | 20.21 | 19,206 | -0.37(-1.80%) |
Jun 12, 2015 | 20.68 | 20.81 | 20.53 | 20.58 | 21,652 | -0.10(-0.48%) |
Jun 11, 2015 | 20.23 | 20.79 | 20.13 | 20.68 | 41,455 | +0.70(+3.50%) |
Jun 10, 2015 | 20.39 | 20.57 | 19.90 | 19.98 | 39,102 | -0.19(-0.94%) |
Jun 09, 2015 | 20.02 | 20.27 | 19.97 | 20.17 | 9,322 | +0.11(+0.55%) |
Jun 08, 2015 | 19.93 | 20.19 | 19.91 | 20.06 | 15,505 | +0.01(+0.05%) |
Jun 05, 2015 | 20.11 | 20.25 | 19.63 | 20.05 | 17,812 | +0.00(+0.00%) |
Jun 04, 2015 | 19.89 | 20.20 | 19.89 | 20.05 | 16,813 | -0.01(-0.05%) |
Jun 03, 2015 | 20.13 | 20.45 | 19.90 | 20.06 | 45,799 | +0.04(+0.20%) |
Jun 02, 2015 | 20.10 | 20.42 | 20.00 | 20.02 | 29,248 | -0.26(-1.28%) |