Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 15.77 | 15.82 | 15.45 | 15.50 | 305,960 | -0.32(-2.02%) |
Aug 28, 2015 | 15.94 | 15.97 | 15.74 | 15.82 | 266,293 | -0.10(-0.63%) |
Aug 27, 2015 | 15.77 | 16.08 | 15.55 | 15.92 | 562,145 | +0.26(+1.66%) |
Aug 26, 2015 | 15.47 | 15.73 | 15.15 | 15.66 | 669,691 | +0.52(+3.43%) |
Aug 25, 2015 | 16.04 | 16.04 | 15.11 | 15.14 | 462,881 | -0.39(-2.51%) |
Aug 24, 2015 | 15.84 | 16.15 | 15.30 | 15.53 | 584,321 | -1.03(-6.22%) |
Aug 21, 2015 | 16.55 | 16.79 | 16.44 | 16.56 | 487,197 | -0.25(-1.49%) |
Aug 20, 2015 | 16.85 | 16.93 | 16.74 | 16.81 | 205,366 | -0.14(-0.83%) |
Aug 19, 2015 | 17.02 | 17.05 | 16.67 | 16.95 | 262,179 | -0.12(-0.70%) |
Aug 18, 2015 | 16.97 | 17.15 | 16.90 | 17.07 | 248,353 | +0.02(+0.12%) |
Aug 17, 2015 | 16.87 | 17.05 | 16.76 | 17.05 | 293,693 | +0.15(+0.89%) |
Aug 14, 2015 | 16.72 | 16.93 | 16.60 | 16.90 | 219,489 | +0.12(+0.72%) |
Aug 13, 2015 | 16.68 | 16.93 | 16.54 | 16.78 | 346,807 | +0.01(+0.06%) |
Aug 12, 2015 | 16.74 | 16.77 | 16.58 | 16.77 | 248,776 | +0.01(+0.06%) |
Aug 11, 2015 | 16.49 | 16.77 | 16.47 | 16.76 | 253,629 | +0.24(+1.45%) |
Aug 10, 2015 | 16.65 | 16.68 | 16.44 | 16.52 | 304,973 | -0.04(-0.24%) |
Aug 07, 2015 | 16.44 | 16.58 | 16.37 | 16.56 | 231,582 | +0.00(+0.00%) |
Aug 06, 2015 | 16.53 | 16.58 | 16.22 | 16.56 | 270,406 | +0.00(+0.00%) |
Aug 05, 2015 | 16.77 | 16.79 | 16.45 | 16.56 | 328,968 | -0.18(-1.08%) |
Aug 04, 2015 | 16.93 | 17.02 | 16.71 | 16.74 | 400,080 | -0.22(-1.30%) |
Aug 03, 2015 | 16.95 | 17.03 | 16.82 | 16.96 | 219,847 | +0.02(+0.12%) |
Jul 31, 2015 | 16.87 | 17.05 | 16.87 | 16.94 | 342,563 | +0.18(+1.07%) |
Jul 30, 2015 | 16.66 | 16.77 | 16.60 | 16.76 | 331,922 | +0.02(+0.12%) |
Jul 29, 2015 | 16.71 | 16.81 | 16.55 | 16.74 | 315,223 | +0.09(+0.54%) |
Jul 28, 2015 | 16.64 | 16.70 | 16.49 | 16.65 | 404,123 | +0.02(+0.12%) |
Jul 27, 2015 | 16.70 | 16.83 | 16.57 | 16.63 | 261,461 | -0.04(-0.24%) |
Jul 24, 2015 | 16.69 | 16.82 | 16.67 | 16.67 | 301,786 | -0.06(-0.36%) |
Jul 23, 2015 | 16.96 | 16.99 | 16.64 | 16.73 | 535,631 | -0.35(-2.05%) |
Jul 22, 2015 | 17.08 | 17.33 | 17.05 | 17.08 | 244,443 | +0.01(+0.06%) |
Jul 21, 2015 | 17.15 | 17.27 | 17.02 | 17.07 | 308,304 | -0.07(-0.41%) |
Jul 20, 2015 | 17.11 | 17.22 | 17.05 | 17.14 | 207,839 | -0.05(-0.29%) |
Jul 17, 2015 | 17.23 | 17.29 | 17.11 | 17.19 | 339,265 | -0.05(-0.29%) |
Jul 16, 2015 | 17.18 | 17.31 | 17.18 | 17.24 | 324,394 | +0.12(+0.70%) |
Jul 15, 2015 | 17.02 | 17.16 | 16.93 | 17.12 | 223,231 | +0.04(+0.23%) |
Jul 14, 2015 | 17.07 | 17.18 | 16.92 | 17.08 | 273,226 | -0.03(-0.18%) |
Jul 13, 2015 | 17.14 | 17.36 | 17.00 | 17.11 | 248,596 | +0.08(+0.47%) |
Jul 10, 2015 | 16.99 | 17.22 | 16.91 | 17.03 | 358,242 | +0.06(+0.35%) |
Jul 09, 2015 | 16.97 | 17.06 | 16.84 | 16.97 | 425,429 | +0.07(+0.41%) |
Jul 08, 2015 | 16.80 | 16.97 | 16.76 | 16.90 | 494,328 | -0.03(-0.18%) |
Jul 07, 2015 | 16.81 | 16.99 | 16.78 | 16.93 | 931,718 | +0.20(+1.20%) |
Jul 06, 2015 | 16.54 | 16.75 | 16.53 | 16.73 | 1,047,667 | +0.13(+0.78%) |
Jul 02, 2015 | 16.66 | 16.60 | 16.60 | 16.60 | 495,000 | +0.10(+0.61%) |
Jul 01, 2015 | 16.36 | 16.51 | 16.21 | 16.50 | 380,468 | +0.18(+1.10%) |
Jun 30, 2015 | 16.44 | 16.44 | 16.19 | 16.32 | 685,636 | -0.03(-0.18%) |
Jun 29, 2015 | 16.59 | 16.71 | 16.33 | 16.35 | 566,045 | -0.29(-1.74%) |
Jun 26, 2015 | 16.52 | 16.69 | 16.36 | 16.64 | 836,871 | +0.14(+0.85%) |
Jun 25, 2015 | 16.57 | 16.58 | 16.44 | 16.50 | 324,761 | -0.08(-0.48%) |
Jun 24, 2015 | 16.61 | 16.69 | 16.55 | 16.58 | 691,477 | -0.02(-0.12%) |
Jun 23, 2015 | 16.71 | 16.76 | 16.56 | 16.60 | 245,430 | -0.14(-0.84%) |
Jun 22, 2015 | 17.04 | 17.15 | 16.74 | 16.74 | 408,724 | -0.26(-1.53%) |
Jun 19, 2015 | 17.02 | 17.04 | 16.76 | 17.00 | 1,000,789 | +0.19(+1.13%) |
Jun 18, 2015 | 16.55 | 16.88 | 16.46 | 16.81 | 396,261 | +0.30(+1.82%) |
Jun 17, 2015 | 16.54 | 16.64 | 16.33 | 16.51 | 722,804 | -0.21(-1.26%) |
Jun 16, 2015 | 16.58 | 16.72 | 16.48 | 16.72 | 241,320 | +0.19(+1.15%) |
Jun 15, 2015 | 16.67 | 16.67 | 16.47 | 16.53 | 540,862 | -0.17(-1.02%) |
Jun 12, 2015 | 16.66 | 16.75 | 16.61 | 16.70 | 360,654 | -0.05(-0.30%) |
Jun 11, 2015 | 16.80 | 16.84 | 16.69 | 16.75 | 307,207 | +0.06(+0.36%) |
Jun 10, 2015 | 16.61 | 16.83 | 16.53 | 16.69 | 296,569 | +0.12(+0.72%) |
Jun 09, 2015 | 16.75 | 16.88 | 16.52 | 16.57 | 223,275 | -0.22(-1.31%) |
Jun 08, 2015 | 16.86 | 16.90 | 16.75 | 16.79 | 265,517 | -0.11(-0.65%) |
Jun 05, 2015 | 16.92 | 17.01 | 16.75 | 16.90 | 216,624 | -0.18(-1.05%) |
Jun 04, 2015 | 17.05 | 17.11 | 17.00 | 17.08 | 258,225 | +0.00(+0.00%) |
Jun 03, 2015 | 17.23 | 17.25 | 16.96 | 17.08 | 439,830 | -0.15(-0.87%) |
Jun 02, 2015 | 17.36 | 17.46 | 17.20 | 17.23 | 279,174 | -0.24(-1.37%) |