Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 17.16 | 17.28 | 16.94 | 17.14 | 708,689 | -0.16(-0.92%) |
Aug 28, 2015 | 17.06 | 17.32 | 17.06 | 17.30 | 613,717 | +0.15(+0.88%) |
Aug 27, 2015 | 17.10 | 17.24 | 16.88 | 17.15 | 1,000,173 | +0.11(+0.67%) |
Aug 26, 2015 | 16.62 | 17.08 | 16.50 | 17.04 | 843,602 | +0.75(+4.59%) |
Aug 25, 2015 | 16.64 | 16.64 | 16.23 | 16.29 | 763,967 | +0.00(+0.00%) |
Aug 24, 2015 | 16.14 | 16.68 | 16.14 | 16.29 | 1,409,320 | -0.61(-3.61%) |
Aug 21, 2015 | 16.71 | 16.98 | 16.55 | 16.90 | 1,281,152 | -0.09(-0.53%) |
Aug 20, 2015 | 16.53 | 17.10 | 16.53 | 16.99 | 1,544,735 | -0.43(-2.49%) |
Aug 19, 2015 | 17.37 | 17.54 | 17.18 | 17.42 | 1,223,973 | -0.11(-0.63%) |
Aug 18, 2015 | 17.27 | 17.56 | 17.10 | 17.53 | 1,127,733 | +0.34(+1.99%) |
Aug 17, 2015 | 16.96 | 17.24 | 16.86 | 17.19 | 460,715 | +0.21(+1.22%) |
Aug 14, 2015 | 16.98 | 17.10 | 16.86 | 16.99 | 941,077 | +0.02(+0.12%) |
Aug 13, 2015 | 16.84 | 17.12 | 16.73 | 16.97 | 834,467 | +0.11(+0.63%) |
Aug 12, 2015 | 16.83 | 16.92 | 16.36 | 16.86 | 1,156,833 | -0.11(-0.67%) |
Aug 11, 2015 | 17.09 | 17.18 | 16.74 | 16.97 | 736,891 | -0.23(-1.35%) |
Aug 10, 2015 | 17.38 | 17.46 | 17.04 | 17.20 | 1,059,328 | -0.15(-0.87%) |
Aug 07, 2015 | 16.64 | 17.40 | 16.55 | 17.36 | 1,506,768 | +0.65(+3.92%) |
Aug 06, 2015 | 18.08 | 18.23 | 16.55 | 16.70 | 2,962,916 | -1.71(-9.31%) |
Aug 05, 2015 | 18.16 | 18.46 | 18.12 | 18.42 | 678,472 | +0.31(+1.73%) |
Aug 04, 2015 | 17.86 | 18.18 | 17.71 | 18.10 | 591,647 | +0.24(+1.34%) |
Aug 03, 2015 | 17.97 | 18.04 | 17.72 | 17.86 | 480,668 | -0.11(-0.59%) |
Jul 31, 2015 | 17.87 | 18.14 | 17.79 | 17.97 | 552,979 | +0.07(+0.41%) |
Jul 30, 2015 | 17.80 | 17.99 | 17.70 | 17.90 | 356,317 | +0.05(+0.27%) |
Jul 29, 2015 | 17.72 | 17.94 | 17.72 | 17.85 | 369,257 | +0.06(+0.34%) |
Jul 28, 2015 | 17.63 | 17.81 | 17.19 | 17.79 | 699,569 | +0.10(+0.57%) |
Jul 27, 2015 | 17.57 | 17.72 | 17.43 | 17.68 | 586,549 | +0.04(+0.23%) |
Jul 24, 2015 | 17.94 | 18.03 | 17.47 | 17.64 | 849,135 | -0.35(-1.92%) |
Jul 23, 2015 | 18.53 | 18.54 | 17.87 | 17.99 | 529,218 | -0.48(-2.57%) |
Jul 22, 2015 | 18.42 | 18.54 | 18.22 | 18.46 | 672,798 | +0.05(+0.29%) |
Jul 21, 2015 | 18.47 | 18.54 | 18.31 | 18.41 | 496,249 | -0.08(-0.44%) |
Jul 20, 2015 | 18.57 | 18.68 | 18.44 | 18.49 | 502,723 | -0.07(-0.39%) |
Jul 17, 2015 | 18.77 | 18.78 | 18.40 | 18.57 | 665,125 | -0.22(-1.19%) |
Jul 16, 2015 | 18.58 | 18.88 | 18.38 | 18.79 | 415,398 | +0.27(+1.47%) |
Jul 15, 2015 | 18.62 | 18.71 | 18.33 | 18.52 | 348,876 | -0.08(-0.42%) |
Jul 14, 2015 | 18.67 | 18.73 | 18.48 | 18.59 | 275,772 | -0.15(-0.80%) |
Jul 13, 2015 | 18.73 | 18.91 | 18.52 | 18.74 | 786,965 | +0.04(+0.22%) |
Jul 10, 2015 | 18.91 | 18.97 | 18.65 | 18.70 | 945,032 | -0.17(-0.90%) |
Jul 09, 2015 | 19.00 | 19.00 | 18.66 | 18.87 | 804,082 | +0.16(+0.86%) |
Jul 08, 2015 | 18.54 | 18.76 | 18.47 | 18.71 | 777,721 | +0.09(+0.50%) |
Jul 07, 2015 | 18.43 | 18.62 | 18.11 | 18.62 | 413,797 | +0.19(+1.03%) |
Jul 06, 2015 | 18.29 | 18.60 | 18.26 | 18.43 | 538,222 | -0.01(-0.07%) |
Jul 02, 2015 | 18.63 | 18.44 | 18.44 | 18.44 | 529,641 | -0.14(-0.76%) |
Jul 01, 2015 | 18.67 | 18.76 | 18.41 | 18.58 | 685,233 | +0.08(+0.44%) |
Jun 30, 2015 | 18.76 | 18.78 | 18.41 | 18.50 | 780,078 | -0.17(-0.93%) |
Jun 29, 2015 | 18.92 | 19.04 | 18.62 | 18.68 | 855,735 | -0.32(-1.68%) |
Jun 26, 2015 | 19.06 | 19.09 | 18.81 | 19.00 | 791,374 | +0.00(+0.02%) |
Jun 25, 2015 | 19.01 | 19.14 | 18.90 | 18.99 | 606,897 | +0.05(+0.28%) |
Jun 24, 2015 | 19.10 | 19.13 | 18.91 | 18.94 | 533,131 | -0.14(-0.72%) |
Jun 23, 2015 | 18.76 | 19.14 | 18.76 | 19.08 | 637,296 | +0.29(+1.55%) |
Jun 22, 2015 | 18.63 | 18.81 | 18.49 | 18.78 | 588,349 | +0.17(+0.93%) |
Jun 19, 2015 | 18.59 | 18.86 | 18.42 | 18.61 | 792,156 | +0.10(+0.55%) |
Jun 18, 2015 | 18.47 | 18.58 | 18.34 | 18.51 | 520,450 | +0.10(+0.53%) |
Jun 17, 2015 | 18.47 | 18.61 | 18.29 | 18.41 | 473,686 | -0.01(-0.07%) |
Jun 16, 2015 | 18.18 | 18.59 | 18.18 | 18.43 | 550,450 | +0.23(+1.24%) |
Jun 15, 2015 | 18.09 | 18.24 | 17.92 | 18.20 | 704,308 | +0.01(+0.04%) |
Jun 12, 2015 | 18.15 | 18.26 | 18.04 | 18.19 | 553,612 | +0.00(+0.00%) |
Jun 11, 2015 | 18.21 | 18.46 | 18.13 | 18.19 | 510,939 | +0.02(+0.11%) |
Jun 10, 2015 | 18.26 | 18.43 | 18.09 | 18.17 | 658,902 | -0.05(-0.27%) |
Jun 09, 2015 | 18.38 | 18.38 | 18.18 | 18.22 | 640,566 | -0.18(-0.99%) |
Jun 08, 2015 | 18.63 | 18.75 | 18.32 | 18.40 | 929,620 | -0.26(-1.39%) |
Jun 05, 2015 | 18.66 | 18.76 | 18.13 | 18.66 | 1,400,392 | -0.11(-0.56%) |
Jun 04, 2015 | 17.95 | 18.91 | 17.80 | 18.76 | 1,452,698 | +0.97(+5.45%) |
Jun 03, 2015 | 17.49 | 17.88 | 17.43 | 17.79 | 810,239 | +0.32(+1.80%) |
Jun 02, 2015 | 17.20 | 17.51 | 17.17 | 17.48 | 624,261 | +0.23(+1.36%) |