Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 16.48 | 16.59 | 16.20 | 16.32 | 746,894 | -0.22(-1.33%) |
Aug 28, 2015 | 16.46 | 16.69 | 16.29 | 16.54 | 190,999 | +0.06(+0.35%) |
Aug 27, 2015 | 16.35 | 16.57 | 16.05 | 16.48 | 204,479 | +0.23(+1.40%) |
Aug 26, 2015 | 16.22 | 16.29 | 15.98 | 16.25 | 295,307 | +0.33(+2.04%) |
Aug 25, 2015 | 16.51 | 16.60 | 15.90 | 15.93 | 296,474 | -0.25(-1.57%) |
Aug 24, 2015 | 16.03 | 16.78 | 15.73 | 16.18 | 339,100 | -0.69(-4.07%) |
Aug 21, 2015 | 16.87 | 17.19 | 16.61 | 16.87 | 322,677 | -0.21(-1.24%) |
Aug 20, 2015 | 17.20 | 17.35 | 17.07 | 17.08 | 302,885 | -0.23(-1.31%) |
Aug 19, 2015 | 17.17 | 17.42 | 17.02 | 17.31 | 217,099 | +0.01(+0.04%) |
Aug 18, 2015 | 17.12 | 17.43 | 17.12 | 17.30 | 196,198 | +0.02(+0.12%) |
Aug 17, 2015 | 17.20 | 17.28 | 17.06 | 17.28 | 329,760 | +0.00(+0.00%) |
Aug 14, 2015 | 17.19 | 17.31 | 16.96 | 17.28 | 326,532 | +0.08(+0.49%) |
Aug 13, 2015 | 17.29 | 17.47 | 16.96 | 17.19 | 431,252 | -0.15(-0.86%) |
Aug 12, 2015 | 17.39 | 17.43 | 17.08 | 17.34 | 293,417 | -0.17(-0.97%) |
Aug 11, 2015 | 17.00 | 17.55 | 16.95 | 17.51 | 509,275 | +0.45(+2.61%) |
Aug 10, 2015 | 16.76 | 17.07 | 16.63 | 17.07 | 540,986 | +0.42(+2.51%) |
Aug 07, 2015 | 16.87 | 16.92 | 16.37 | 16.65 | 567,981 | -0.33(-1.92%) |
Aug 06, 2015 | 17.65 | 17.65 | 16.78 | 16.97 | 1,074,261 | -0.71(-4.00%) |
Aug 05, 2015 | 18.88 | 19.25 | 17.59 | 17.68 | 561,364 | -1.28(-6.76%) |
Aug 04, 2015 | 19.22 | 19.24 | 18.94 | 18.96 | 108,406 | -0.23(-1.22%) |
Aug 03, 2015 | 19.19 | 19.30 | 18.96 | 19.20 | 208,546 | +0.07(+0.37%) |
Jul 31, 2015 | 19.07 | 19.30 | 19.00 | 19.13 | 174,934 | +0.16(+0.82%) |
Jul 30, 2015 | 19.11 | 19.16 | 18.89 | 18.97 | 207,573 | -0.21(-1.07%) |
Jul 29, 2015 | 19.03 | 19.25 | 18.76 | 19.18 | 188,383 | +0.14(+0.74%) |
Jul 28, 2015 | 19.32 | 19.35 | 18.96 | 19.03 | 287,080 | -0.23(-1.17%) |
Jul 27, 2015 | 19.44 | 19.44 | 19.18 | 19.26 | 336,057 | -0.16(-0.80%) |
Jul 24, 2015 | 19.63 | 19.64 | 19.32 | 19.42 | 167,721 | -0.25(-1.29%) |
Jul 23, 2015 | 20.25 | 20.31 | 19.44 | 19.67 | 200,531 | -0.55(-2.72%) |
Jul 22, 2015 | 19.92 | 20.35 | 19.92 | 20.22 | 165,832 | +0.32(+1.63%) |
Jul 21, 2015 | 20.07 | 20.22 | 19.89 | 19.90 | 100,012 | -0.13(-0.63%) |
Jul 20, 2015 | 20.21 | 20.21 | 19.93 | 20.02 | 174,530 | -0.19(-0.94%) |
Jul 17, 2015 | 20.22 | 20.31 | 20.05 | 20.21 | 101,135 | -0.02(-0.10%) |
Jul 16, 2015 | 19.78 | 20.24 | 19.70 | 20.23 | 236,363 | +0.45(+2.28%) |
Jul 15, 2015 | 19.73 | 19.78 | 19.57 | 19.78 | 187,500 | +0.00(+0.00%) |
Jul 14, 2015 | 19.75 | 19.78 | 19.60 | 19.78 | 180,938 | +0.03(+0.14%) |
Jul 13, 2015 | 19.64 | 19.88 | 19.50 | 19.75 | 293,921 | +0.18(+0.90%) |
Jul 10, 2015 | 19.42 | 19.68 | 19.29 | 19.58 | 263,556 | +0.27(+1.42%) |
Jul 09, 2015 | 19.73 | 19.73 | 19.28 | 19.30 | 148,829 | -0.31(-1.58%) |
Jul 08, 2015 | 19.73 | 19.87 | 19.48 | 19.61 | 127,449 | -0.23(-1.14%) |
Jul 07, 2015 | 19.64 | 19.89 | 19.60 | 19.84 | 187,876 | +0.29(+1.48%) |
Jul 06, 2015 | 19.27 | 19.58 | 19.27 | 19.55 | 223,178 | +0.16(+0.84%) |
Jul 02, 2015 | 19.30 | 19.39 | 19.39 | 19.39 | 216,234 | +0.24(+1.25%) |
Jul 01, 2015 | 18.75 | 19.17 | 18.67 | 19.15 | 247,020 | +0.48(+2.57%) |
Jun 30, 2015 | 18.87 | 18.88 | 18.63 | 18.67 | 385,861 | -0.01(-0.08%) |
Jun 29, 2015 | 19.03 | 19.25 | 18.64 | 18.68 | 349,744 | -0.43(-2.25%) |
Jun 26, 2015 | 19.22 | 19.26 | 19.04 | 19.11 | 454,945 | -0.13(-0.66%) |
Jun 25, 2015 | 19.48 | 19.48 | 19.20 | 19.24 | 857,131 | -0.13(-0.69%) |
Jun 24, 2015 | 19.44 | 19.45 | 19.30 | 19.37 | 168,850 | -0.05(-0.25%) |
Jun 23, 2015 | 19.37 | 19.48 | 19.22 | 19.42 | 193,126 | +0.05(+0.25%) |
Jun 22, 2015 | 19.83 | 19.83 | 19.37 | 19.37 | 197,871 | -0.39(-2.00%) |
Jun 19, 2015 | 19.80 | 19.80 | 19.49 | 19.77 | 255,456 | -0.05(-0.25%) |
Jun 18, 2015 | 19.58 | 19.87 | 19.53 | 19.82 | 163,653 | +0.30(+1.52%) |
Jun 17, 2015 | 19.43 | 19.57 | 19.25 | 19.52 | 183,335 | +0.16(+0.84%) |
Jun 16, 2015 | 19.36 | 19.46 | 19.16 | 19.36 | 277,373 | +0.04(+0.18%) |
Jun 15, 2015 | 19.30 | 19.31 | 19.07 | 19.32 | 257,943 | -0.01(-0.07%) |
Jun 12, 2015 | 19.35 | 19.37 | 19.26 | 19.34 | 123,233 | -0.04(-0.22%) |
Jun 11, 2015 | 19.36 | 19.38 | 19.22 | 19.38 | 178,502 | +0.14(+0.73%) |
Jun 10, 2015 | 18.97 | 19.36 | 18.87 | 19.24 | 191,334 | +0.37(+1.94%) |
Jun 09, 2015 | 18.96 | 19.04 | 18.70 | 18.87 | 427,974 | -0.08(-0.41%) |
Jun 08, 2015 | 19.01 | 19.03 | 18.87 | 18.95 | 521,806 | -0.05(-0.26%) |
Jun 05, 2015 | 19.25 | 19.25 | 18.92 | 19.00 | 441,749 | -0.39(-2.00%) |
Jun 04, 2015 | 19.72 | 19.72 | 19.38 | 19.39 | 170,266 | -0.42(-2.10%) |
Jun 03, 2015 | 19.84 | 19.91 | 19.65 | 19.80 | 234,666 | +0.00(+0.00%) |
Jun 02, 2015 | 19.92 | 19.96 | 19.68 | 19.80 | 358,470 | -0.23(-1.16%) |