Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 16.76 | 17.16 | 16.55 | 16.91 | 115,657 | +0.08(+0.48%) |
Aug 28, 2015 | 16.20 | 16.92 | 16.18 | 16.83 | 179,943 | +0.67(+4.15%) |
Aug 27, 2015 | 16.00 | 16.38 | 15.76 | 16.16 | 112,349 | +0.28(+1.76%) |
Aug 26, 2015 | 15.98 | 15.98 | 15.27 | 15.88 | 146,049 | +0.15(+0.95%) |
Aug 25, 2015 | 16.10 | 16.63 | 15.69 | 15.73 | 231,684 | -0.08(-0.51%) |
Aug 24, 2015 | 15.55 | 16.00 | 14.78 | 15.81 | 362,493 | -0.39(-2.41%) |
Aug 21, 2015 | 16.18 | 16.53 | 16.08 | 16.20 | 228,970 | -0.38(-2.29%) |
Aug 20, 2015 | 16.01 | 17.02 | 16.01 | 16.58 | 457,891 | +0.82(+5.20%) |
Aug 19, 2015 | 15.96 | 15.97 | 15.74 | 15.76 | 144,724 | -0.20(-1.25%) |
Aug 18, 2015 | 16.18 | 16.18 | 15.90 | 15.96 | 139,029 | -0.24(-1.48%) |
Aug 17, 2015 | 16.14 | 16.29 | 15.87 | 16.20 | 194,778 | -0.05(-0.31%) |
Aug 14, 2015 | 16.41 | 16.65 | 16.05 | 16.25 | 137,573 | -0.22(-1.34%) |
Aug 13, 2015 | 16.73 | 16.76 | 16.31 | 16.47 | 63,708 | -0.20(-1.20%) |
Aug 12, 2015 | 16.81 | 17.05 | 16.17 | 16.67 | 123,529 | -0.15(-0.89%) |
Aug 11, 2015 | 16.93 | 17.08 | 16.75 | 16.82 | 122,163 | -0.23(-1.35%) |
Aug 10, 2015 | 16.97 | 17.20 | 16.87 | 17.05 | 123,623 | +0.10(+0.59%) |
Aug 07, 2015 | 16.60 | 16.96 | 16.57 | 16.95 | 92,704 | +0.26(+1.56%) |
Aug 06, 2015 | 17.09 | 17.09 | 16.50 | 16.69 | 139,055 | -0.46(-2.68%) |
Aug 05, 2015 | 17.40 | 17.71 | 16.92 | 17.15 | 183,276 | -0.16(-0.92%) |
Aug 04, 2015 | 17.33 | 17.45 | 17.00 | 17.31 | 83,772 | +0.03(+0.17%) |
Aug 03, 2015 | 18.27 | 18.27 | 17.14 | 17.28 | 199,110 | -0.90(-4.95%) |
Jul 31, 2015 | 18.43 | 18.86 | 18.11 | 18.18 | 93,539 | -0.26(-1.41%) |
Jul 30, 2015 | 18.30 | 18.65 | 18.11 | 18.44 | 232,987 | +0.07(+0.38%) |
Jul 29, 2015 | 18.05 | 18.49 | 17.96 | 18.37 | 87,084 | +0.37(+2.06%) |
Jul 28, 2015 | 18.15 | 18.15 | 17.67 | 18.00 | 133,964 | +0.06(+0.33%) |
Jul 27, 2015 | 18.30 | 18.38 | 17.84 | 17.94 | 132,923 | -0.41(-2.23%) |
Jul 24, 2015 | 18.05 | 18.50 | 17.88 | 18.35 | 196,831 | +0.32(+1.77%) |
Jul 23, 2015 | 18.13 | 18.29 | 17.90 | 18.03 | 135,065 | -0.09(-0.50%) |
Jul 22, 2015 | 18.12 | 18.45 | 18.00 | 18.12 | 146,647 | -0.08(-0.44%) |
Jul 21, 2015 | 18.07 | 18.28 | 17.97 | 18.20 | 130,850 | +0.17(+0.94%) |
Jul 20, 2015 | 18.00 | 18.18 | 17.71 | 18.03 | 138,093 | +0.10(+0.56%) |
Jul 17, 2015 | 18.25 | 18.38 | 17.77 | 17.93 | 141,542 | -0.33(-1.81%) |
Jul 16, 2015 | 18.34 | 18.53 | 18.20 | 18.26 | 130,564 | -0.04(-0.22%) |
Jul 15, 2015 | 18.74 | 18.92 | 18.26 | 18.30 | 134,375 | -0.41(-2.19%) |
Jul 14, 2015 | 18.65 | 19.00 | 18.53 | 18.71 | 197,241 | +0.00(+0.00%) |
Jul 13, 2015 | 18.62 | 18.95 | 18.47 | 18.71 | 230,499 | +0.31(+1.68%) |
Jul 10, 2015 | 18.00 | 18.66 | 17.88 | 18.40 | 267,959 | +0.51(+2.85%) |
Jul 09, 2015 | 17.94 | 18.25 | 17.37 | 17.89 | 644,605 | -0.04(-0.22%) |
Jul 08, 2015 | 18.41 | 19.20 | 17.32 | 17.93 | 1,827,376 | +0.43(+2.46%) |
Jul 07, 2015 | 17.22 | 17.79 | 16.63 | 17.50 | 948,955 | +0.20(+1.16%) |
Jul 06, 2015 | 16.86 | 17.57 | 16.77 | 17.30 | 452,487 | +0.27(+1.59%) |
Jul 02, 2015 | 16.36 | 17.03 | 17.03 | 17.03 | 367,900 | +0.68(+4.16%) |
Jul 01, 2015 | 16.98 | 17.03 | 16.08 | 16.35 | 201,266 | -0.52(-3.08%) |
Jun 30, 2015 | 17.02 | 17.10 | 16.81 | 16.87 | 163,932 | -0.04(-0.24%) |
Jun 29, 2015 | 17.08 | 17.22 | 16.82 | 16.91 | 223,369 | -0.46(-2.65%) |
Jun 26, 2015 | 17.40 | 17.50 | 17.13 | 17.37 | 225,034 | -0.04(-0.23%) |
Jun 25, 2015 | 17.17 | 17.60 | 17.00 | 17.41 | 144,518 | +0.27(+1.58%) |
Jun 24, 2015 | 16.85 | 17.46 | 16.79 | 17.14 | 126,565 | +0.18(+1.06%) |
Jun 23, 2015 | 16.69 | 17.27 | 16.62 | 16.96 | 232,458 | +0.30(+1.80%) |
Jun 22, 2015 | 16.95 | 16.95 | 16.58 | 16.66 | 166,615 | -0.15(-0.89%) |
Jun 19, 2015 | 17.18 | 17.35 | 16.81 | 16.81 | 214,109 | -0.31(-1.81%) |
Jun 18, 2015 | 16.68 | 17.34 | 16.65 | 17.12 | 151,632 | +0.43(+2.58%) |
Jun 17, 2015 | 16.73 | 16.94 | 16.59 | 16.69 | 137,132 | +0.06(+0.36%) |
Jun 16, 2015 | 16.68 | 17.24 | 16.53 | 16.63 | 177,168 | -0.10(-0.60%) |
Jun 15, 2015 | 16.88 | 17.09 | 16.39 | 16.73 | 271,543 | -0.22(-1.30%) |
Jun 12, 2015 | 17.00 | 17.06 | 16.73 | 16.95 | 68,078 | -0.07(-0.41%) |
Jun 11, 2015 | 17.05 | 17.17 | 16.70 | 17.02 | 66,442 | +0.07(+0.41%) |
Jun 10, 2015 | 17.08 | 17.18 | 16.64 | 16.95 | 127,031 | +0.00(+0.00%) |
Jun 09, 2015 | 16.86 | 17.44 | 16.84 | 16.95 | 47,173 | +0.04(+0.24%) |
Jun 08, 2015 | 16.57 | 17.41 | 16.57 | 16.91 | 158,782 | +0.24(+1.44%) |
Jun 05, 2015 | 17.18 | 17.86 | 16.51 | 16.67 | 245,564 | -0.53(-3.08%) |
Jun 04, 2015 | 17.56 | 17.69 | 17.16 | 17.20 | 101,769 | -0.47(-2.66%) |
Jun 03, 2015 | 17.77 | 18.08 | 17.40 | 17.67 | 124,429 | -0.09(-0.51%) |
Jun 02, 2015 | 17.80 | 18.15 | 17.71 | 17.76 | 102,479 | -0.12(-0.67%) |