Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 16.16 | 16.28 | 16.16 | 16.23 | 23,672 | -0.00(-0.03%) |
Aug 28, 2015 | 16.29 | 16.31 | 16.14 | 16.23 | 42,454 | -0.09(-0.55%) |
Aug 27, 2015 | 16.30 | 16.36 | 16.09 | 16.32 | 127,979 | +0.15(+0.93%) |
Aug 26, 2015 | 16.15 | 16.17 | 15.80 | 16.17 | 65,134 | +0.43(+2.73%) |
Aug 25, 2015 | 16.29 | 16.29 | 15.53 | 15.74 | 68,852 | -0.25(-1.56%) |
Aug 24, 2015 | 15.37 | 16.28 | 15.26 | 15.99 | 137,840 | -0.14(-0.87%) |
Aug 21, 2015 | 16.46 | 16.53 | 16.05 | 16.13 | 62,862 | -0.52(-3.12%) |
Aug 20, 2015 | 16.75 | 16.85 | 16.64 | 16.65 | 40,631 | -0.57(-3.31%) |
Aug 19, 2015 | 17.09 | 17.23 | 17.02 | 17.22 | 135,381 | -0.07(-0.38%) |
Aug 18, 2015 | 17.36 | 17.38 | 17.27 | 17.29 | 34,670 | -0.21(-1.23%) |
Aug 17, 2015 | 17.23 | 17.50 | 17.20 | 17.50 | 55,217 | +0.17(+0.98%) |
Aug 14, 2015 | 17.31 | 17.40 | 17.25 | 17.33 | 23,875 | -0.03(-0.17%) |
Aug 13, 2015 | 17.34 | 17.42 | 17.28 | 17.36 | 106,233 | +0.18(+1.05%) |
Aug 12, 2015 | 17.15 | 17.20 | 16.87 | 17.18 | 73,626 | -0.59(-3.32%) |
Aug 11, 2015 | 17.75 | 17.77 | 17.64 | 17.77 | 26,624 | -0.39(-2.15%) |
Aug 10, 2015 | 18.10 | 18.20 | 18.07 | 18.16 | 40,577 | -0.02(-0.11%) |
Aug 07, 2015 | 18.14 | 18.23 | 18.11 | 18.18 | 56,162 | -0.12(-0.66%) |
Aug 06, 2015 | 18.41 | 18.42 | 18.22 | 18.30 | 39,711 | +0.21(+1.13%) |
Aug 05, 2015 | 17.98 | 18.12 | 17.98 | 18.09 | 137,500 | +0.45(+2.52%) |
Aug 04, 2015 | 17.66 | 17.76 | 17.60 | 17.65 | 27,141 | -0.25(-1.37%) |
Aug 03, 2015 | 18.01 | 18.01 | 17.81 | 17.89 | 34,019 | +0.18(+1.04%) |
Jul 31, 2015 | 17.84 | 17.85 | 17.63 | 17.71 | 78,141 | +0.71(+4.18%) |
Jul 30, 2015 | 16.95 | 17.00 | 16.81 | 17.00 | 76,604 | -0.13(-0.76%) |
Jul 29, 2015 | 17.00 | 17.14 | 17.00 | 17.13 | 38,080 | +0.22(+1.30%) |
Jul 28, 2015 | 16.93 | 16.93 | 16.75 | 16.91 | 45,017 | +0.25(+1.53%) |
Jul 27, 2015 | 16.75 | 16.75 | 16.62 | 16.66 | 79,295 | -0.48(-2.83%) |
Jul 24, 2015 | 17.32 | 17.38 | 17.13 | 17.14 | 156,019 | -0.07(-0.44%) |
Jul 23, 2015 | 17.22 | 17.28 | 17.17 | 17.21 | 37,879 | -0.05(-0.26%) |
Jul 22, 2015 | 17.18 | 17.27 | 17.16 | 17.26 | 38,183 | -0.20(-1.15%) |
Jul 21, 2015 | 17.48 | 17.50 | 17.42 | 17.46 | 232,778 | -0.02(-0.11%) |
Jul 20, 2015 | 17.58 | 17.58 | 17.46 | 17.48 | 80,860 | +0.02(+0.11%) |
Jul 17, 2015 | 17.50 | 17.53 | 17.44 | 17.46 | 31,891 | -0.19(-1.08%) |
Jul 16, 2015 | 17.64 | 17.69 | 17.63 | 17.65 | 78,361 | +0.36(+2.08%) |
Jul 15, 2015 | 17.41 | 17.47 | 17.26 | 17.29 | 81,357 | +0.03(+0.17%) |
Jul 14, 2015 | 17.08 | 17.28 | 17.08 | 17.26 | 53,548 | +0.17(+0.99%) |
Jul 13, 2015 | 17.09 | 17.15 | 17.07 | 17.09 | 49,228 | +0.15(+0.89%) |
Jul 10, 2015 | 16.88 | 16.94 | 16.78 | 16.94 | 74,138 | +0.85(+5.28%) |
Jul 09, 2015 | 16.12 | 16.21 | 15.97 | 16.09 | 65,872 | +0.44(+2.81%) |
Jul 08, 2015 | 15.79 | 15.84 | 15.64 | 15.65 | 35,993 | -0.29(-1.82%) |
Jul 07, 2015 | 15.56 | 15.96 | 15.43 | 15.94 | 71,063 | -0.14(-0.87%) |
Jul 06, 2015 | 16.04 | 16.27 | 15.97 | 16.08 | 58,066 | -0.41(-2.49%) |
Jul 02, 2015 | 16.49 | 16.49 | 16.49 | 0 | -0.15(-0.87%) | |
Jul 01, 2015 | 16.80 | 16.85 | 16.57 | 16.64 | 240,709 | +0.36(+2.21%) |
Jun 30, 2015 | 16.59 | 16.59 | 16.10 | 16.27 | 155,960 | -0.26(-1.54%) |
Jun 29, 2015 | 16.59 | 16.72 | 16.46 | 16.53 | 89,099 | -0.59(-3.45%) |
Jun 26, 2015 | 17.24 | 17.31 | 17.02 | 17.12 | 88,454 | -0.04(-0.26%) |
Jun 25, 2015 | 17.31 | 17.31 | 17.14 | 17.16 | 114,806 | +0.02(+0.15%) |
Jun 24, 2015 | 17.21 | 17.24 | 17.13 | 17.14 | 47,294 | -0.05(-0.29%) |
Jun 23, 2015 | 17.32 | 17.37 | 17.16 | 17.19 | 338,822 | +0.12(+0.67%) |
Jun 22, 2015 | 17.13 | 17.25 | 17.06 | 17.07 | 1,468,482 | +0.43(+2.55%) |
Jun 19, 2015 | 16.63 | 16.75 | 16.59 | 16.65 | 1,504,953 | +0.35(+2.15%) |
Jun 18, 2015 | 16.26 | 16.56 | 16.26 | 16.30 | 1,895,016 | -0.11(-0.67%) |
Jun 17, 2015 | 16.39 | 16.42 | 16.22 | 16.41 | 201,830 | -0.18(-1.08%) |
Jun 16, 2015 | 16.42 | 16.67 | 16.42 | 16.59 | 170,626 | -0.12(-0.72%) |
Jun 15, 2015 | 16.65 | 16.68 | 16.59 | 16.71 | 79,151 | -0.29(-1.71%) |
Jun 12, 2015 | 16.75 | 17.03 | 16.67 | 17.00 | 53,055 | -0.28(-1.62%) |
Jun 11, 2015 | 17.33 | 17.45 | 17.17 | 17.28 | 184,644 | +0.19(+1.11%) |
Jun 10, 2015 | 16.80 | 17.13 | 16.76 | 17.09 | 35,186 | +0.49(+2.95%) |
Jun 09, 2015 | 16.62 | 16.37 | 16.60 | 86,931 | +0.02(+0.10%) | |
Jun 08, 2015 | 16.51 | 16.61 | 16.43 | 16.58 | 100,604 | -0.02(-0.10%) |
Jun 05, 2015 | 16.57 | 16.64 | 16.50 | 16.60 | 61,950 | -0.33(-1.95%) |
Jun 04, 2015 | 16.99 | 17.22 | 16.89 | 16.93 | 42,942 | -0.35(-2.03%) |
Jun 03, 2015 | 17.28 | 17.38 | 17.19 | 17.28 | 52,221 | +0.18(+1.05%) |
Jun 02, 2015 | 16.84 | 17.22 | 16.84 | 17.10 | 61,020 | +0.19(+1.12%) |