Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 17.60 | 17.87 | 17.45 | 17.83 | 64,390 | +0.17(+0.98%) |
Aug 28, 2015 | 17.46 | 17.70 | 17.46 | 17.66 | 125,581 | +0.16(+0.90%) |
Aug 27, 2015 | 17.23 | 17.50 | 17.23 | 17.50 | 630,483 | +0.42(+2.45%) |
Aug 26, 2015 | 17.12 | 17.14 | 17.02 | 17.08 | 33,769 | -0.09(-0.55%) |
Aug 25, 2015 | 17.29 | 17.29 | 17.14 | 17.18 | 266,188 | +0.09(+0.51%) |
Aug 24, 2015 | 16.93 | 17.24 | 16.92 | 17.09 | 151,570 | -0.30(-1.72%) |
Aug 21, 2015 | 17.68 | 17.68 | 17.39 | 17.39 | 163,658 | -0.37(-2.09%) |
Aug 20, 2015 | 17.76 | 17.89 | 17.76 | 17.76 | 118,795 | -0.02(-0.09%) |
Aug 19, 2015 | 17.90 | 17.94 | 17.73 | 17.78 | 63,129 | -0.08(-0.44%) |
Aug 18, 2015 | 17.85 | 17.91 | 17.82 | 17.85 | 77,339 | -0.12(-0.67%) |
Aug 17, 2015 | 18.08 | 18.08 | 17.97 | 17.98 | 284,437 | -0.08(-0.47%) |
Aug 14, 2015 | 18.13 | 18.18 | 18.05 | 18.06 | 114,432 | +0.01(+0.04%) |
Aug 13, 2015 | 18.33 | 18.43 | 17.97 | 18.05 | 34,587 | -0.06(-0.30%) |
Aug 12, 2015 | 19.03 | 19.03 | 18.04 | 18.11 | 193,172 | -0.02(-0.09%) |
Aug 11, 2015 | 18.11 | 18.12 | 18.02 | 18.12 | 66,723 | -0.13(-0.69%) |
Aug 10, 2015 | 18.07 | 18.28 | 18.07 | 18.25 | 117,775 | +0.29(+1.62%) |
Aug 07, 2015 | 17.98 | 18.04 | 17.96 | 17.96 | 1,358,974 | -0.02(-0.09%) |
Aug 06, 2015 | 18.02 | 18.02 | 17.93 | 17.97 | 54,311 | -0.06(-0.31%) |
Aug 05, 2015 | 18.12 | 18.12 | 18.03 | 18.03 | 37,866 | -0.06(-0.35%) |
Aug 04, 2015 | 18.08 | 18.12 | 18.07 | 18.09 | 378,451 | +0.12(+0.66%) |
Aug 03, 2015 | 17.93 | 18.04 | 17.93 | 17.97 | 252,942 | -0.13(-0.70%) |
Jul 31, 2015 | 18.27 | 18.27 | 18.08 | 18.10 | 31,159 | -0.14(-0.78%) |
Jul 30, 2015 | 18.31 | 18.34 | 18.21 | 18.24 | 27,850 | -0.07(-0.39%) |
Jul 29, 2015 | 18.28 | 18.35 | 18.27 | 18.31 | 201,504 | +0.09(+0.48%) |
Jul 28, 2015 | 18.17 | 18.26 | 18.12 | 18.23 | 44,619 | +0.21(+1.14%) |
Jul 27, 2015 | 18.12 | 18.17 | 18.02 | 18.02 | 299,173 | -0.21(-1.12%) |
Jul 24, 2015 | 18.30 | 18.30 | 18.20 | 18.23 | 119,743 | -0.17(-0.94%) |
Jul 23, 2015 | 18.53 | 18.56 | 18.38 | 18.40 | 52,197 | -0.17(-0.89%) |
Jul 22, 2015 | 18.51 | 18.66 | 18.51 | 18.56 | 23,785 | -0.04(-0.21%) |
Jul 21, 2015 | 18.62 | 18.72 | 18.57 | 18.60 | 179,205 | +0.00(+0.00%) |
Jul 20, 2015 | 18.64 | 18.72 | 18.60 | 18.60 | 50,035 | -0.18(-0.97%) |
Jul 17, 2015 | 18.80 | 18.83 | 18.73 | 18.79 | 333,129 | -0.10(-0.54%) |
Jul 16, 2015 | 18.94 | 19.01 | 18.87 | 18.89 | 693,763 | -0.08(-0.42%) |
Jul 15, 2015 | 18.98 | 19.04 | 18.94 | 18.97 | 268,068 | -0.09(-0.50%) |
Jul 14, 2015 | 19.09 | 19.15 | 19.04 | 19.06 | 153,890 | +0.04(+0.21%) |
Jul 13, 2015 | 18.63 | 19.05 | 18.63 | 19.02 | 79,966 | +0.13(+0.67%) |
Jul 10, 2015 | 18.96 | 18.98 | 18.89 | 18.90 | 265,126 | +0.01(+0.04%) |
Jul 09, 2015 | 18.94 | 18.99 | 18.87 | 18.89 | 60,387 | +0.15(+0.80%) |
Jul 08, 2015 | 18.76 | 18.85 | 18.68 | 18.74 | 153,401 | -0.07(-0.38%) |
Jul 07, 2015 | 18.95 | 18.95 | 18.60 | 18.81 | 131,896 | -0.23(-1.23%) |
Jul 06, 2015 | 19.12 | 19.17 | 19.01 | 19.04 | 35,822 | -0.33(-1.72%) |
Jul 02, 2015 | 19.42 | 19.38 | 19.38 | 19.38 | 1,769,241 | -0.02(-0.08%) |
Jul 01, 2015 | 19.51 | 19.51 | 19.33 | 19.39 | 326,350 | -0.16(-0.81%) |
Jun 30, 2015 | 19.27 | 19.56 | 19.24 | 19.55 | 69,068 | +0.26(+1.35%) |
Jun 29, 2015 | 19.49 | 19.49 | 19.25 | 19.29 | 51,584 | -0.06(-0.29%) |
Jun 26, 2015 | 19.33 | 19.41 | 19.33 | 19.35 | 18,449 | +0.07(+0.37%) |
Jun 25, 2015 | 19.22 | 19.31 | 19.18 | 19.27 | 22,414 | +0.00(+0.00%) |
Jun 24, 2015 | 19.24 | 19.32 | 19.24 | 19.27 | 129,490 | +0.04(+0.20%) |
Jun 23, 2015 | 19.16 | 19.27 | 19.16 | 19.23 | 26,772 | +0.05(+0.25%) |
Jun 22, 2015 | 19.12 | 19.21 | 19.07 | 19.19 | 21,155 | +0.13(+0.66%) |
Jun 19, 2015 | 19.16 | 19.16 | 19.04 | 19.06 | 15,967 | -0.19(-0.98%) |
Jun 18, 2015 | 19.31 | 19.34 | 19.23 | 19.25 | 62,630 | -0.03(-0.16%) |
Jun 17, 2015 | 19.33 | 19.38 | 19.19 | 19.28 | 108,947 | +0.06(+0.29%) |
Jun 16, 2015 | 19.16 | 19.26 | 19.16 | 19.23 | 57,217 | +0.01(+0.04%) |
Jun 15, 2015 | 19.29 | 19.29 | 19.20 | 19.22 | 56,169 | -0.14(-0.73%) |
Jun 12, 2015 | 18.71 | 19.54 | 18.71 | 19.36 | 25,914 | -0.09(-0.45%) |
Jun 11, 2015 | 19.61 | 19.61 | 19.45 | 19.45 | 29,959 | -0.28(-1.44%) |
Jun 10, 2015 | 19.87 | 19.89 | 19.69 | 19.73 | 95,453 | +0.03(+0.16%) |
Jun 09, 2015 | 19.64 | 19.72 | 19.64 | 19.70 | 62,568 | +0.18(+0.93%) |
Jun 08, 2015 | 19.46 | 19.53 | 19.46 | 19.52 | 1,037,151 | +0.12(+0.61%) |
Jun 05, 2015 | 19.51 | 19.51 | 19.24 | 19.40 | 2,549,495 | -0.04(-0.20%) |
Jun 04, 2015 | 19.49 | 19.49 | 19.40 | 19.44 | 36,698 | -0.09(-0.48%) |
Jun 03, 2015 | 19.81 | 19.81 | 19.51 | 19.53 | 72,756 | -0.18(-0.92%) |
Jun 02, 2015 | 19.57 | 19.72 | 19.52 | 19.72 | 241,361 | +0.23(+1.17%) |