Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 15.97 | 16.05 | 15.90 | 15.93 | 2,963,433 | -0.14(-0.89%) |
Aug 28, 2015 | 15.97 | 16.11 | 15.96 | 16.07 | 3,172,367 | +0.00(+0.00%) |
Aug 27, 2015 | 15.97 | 16.30 | 15.89 | 16.07 | 3,956,018 | +0.29(+1.86%) |
Aug 26, 2015 | 15.64 | 15.78 | 15.32 | 15.78 | 4,414,391 | +0.60(+3.94%) |
Aug 25, 2015 | 15.68 | 16.03 | 15.17 | 15.18 | 6,724,854 | +0.24(+1.63%) |
Aug 24, 2015 | 15.43 | 15.43 | 11.92 | 14.94 | 8,325,235 | -0.79(-5.03%) |
Aug 21, 2015 | 16.13 | 16.20 | 15.71 | 15.73 | 6,508,249 | -0.55(-3.37%) |
Aug 20, 2015 | 16.54 | 16.57 | 16.28 | 16.28 | 4,140,723 | -0.47(-2.83%) |
Aug 19, 2015 | 16.86 | 16.88 | 16.73 | 16.75 | 1,761,327 | -0.25(-1.47%) |
Aug 18, 2015 | 17.04 | 17.05 | 16.97 | 17.00 | 1,036,742 | -0.09(-0.55%) |
Aug 17, 2015 | 16.96 | 17.11 | 16.94 | 17.09 | 851,984 | -0.02(-0.11%) |
Aug 14, 2015 | 17.02 | 17.12 | 17.01 | 17.11 | 2,017,000 | +0.04(+0.26%) |
Aug 13, 2015 | 17.10 | 17.12 | 17.04 | 17.07 | 796,653 | +0.01(+0.04%) |
Aug 12, 2015 | 16.98 | 17.06 | 16.82 | 17.06 | 1,505,839 | -0.26(-1.51%) |
Aug 11, 2015 | 17.32 | 17.35 | 17.27 | 17.32 | 1,549,557 | -0.25(-1.42%) |
Aug 10, 2015 | 17.49 | 17.57 | 17.47 | 17.57 | 1,539,868 | +0.16(+0.93%) |
Aug 07, 2015 | 17.45 | 17.45 | 17.36 | 17.41 | 1,409,830 | -0.05(-0.29%) |
Aug 06, 2015 | 17.54 | 17.54 | 17.41 | 17.46 | 1,133,312 | -0.07(-0.39%) |
Aug 05, 2015 | 17.52 | 17.59 | 17.52 | 17.53 | 2,000,880 | +0.10(+0.57%) |
Aug 04, 2015 | 17.36 | 17.43 | 17.35 | 17.43 | 1,212,852 | +0.06(+0.32%) |
Aug 03, 2015 | 17.41 | 17.41 | 17.30 | 17.37 | 2,776,067 | +0.02(+0.14%) |
Jul 31, 2015 | 17.32 | 17.38 | 17.27 | 17.35 | 2,378,339 | +0.06(+0.32%) |
Jul 30, 2015 | 17.29 | 17.31 | 17.19 | 17.29 | 2,066,237 | +0.00(+0.00%) |
Jul 29, 2015 | 17.14 | 17.31 | 17.14 | 17.29 | 1,757,213 | +0.13(+0.76%) |
Jul 28, 2015 | 17.10 | 17.17 | 17.01 | 17.16 | 1,193,164 | +0.21(+1.25%) |
Jul 27, 2015 | 17.02 | 17.02 | 16.92 | 16.95 | 1,877,217 | -0.21(-1.23%) |
Jul 24, 2015 | 17.32 | 17.33 | 17.14 | 17.16 | 1,255,426 | -0.14(-0.79%) |
Jul 23, 2015 | 17.42 | 17.42 | 17.28 | 17.30 | 2,698,889 | -0.09(-0.54%) |
Jul 22, 2015 | 17.33 | 17.40 | 17.33 | 17.39 | 2,159,293 | -0.11(-0.64%) |
Jul 21, 2015 | 17.56 | 17.57 | 17.45 | 17.50 | 1,204,608 | -0.14(-0.78%) |
Jul 20, 2015 | 17.62 | 17.65 | 17.59 | 17.64 | 1,115,405 | +0.07(+0.43%) |
Jul 17, 2015 | 17.55 | 17.57 | 17.53 | 17.57 | 1,146,495 | +0.00(+0.00%) |
Jul 16, 2015 | 17.55 | 17.57 | 17.53 | 17.57 | 1,610,190 | +0.22(+1.29%) |
Jul 15, 2015 | 17.38 | 17.41 | 17.30 | 17.34 | 1,771,236 | -0.02(-0.11%) |
Jul 14, 2015 | 17.26 | 17.37 | 17.23 | 17.36 | 1,350,646 | +0.10(+0.58%) |
Jul 13, 2015 | 17.24 | 17.27 | 17.22 | 17.26 | 1,445,872 | +0.17(+1.02%) |
Jul 10, 2015 | 17.01 | 17.11 | 16.92 | 17.09 | 2,009,132 | +0.49(+2.97%) |
Jul 09, 2015 | 16.62 | 16.69 | 16.58 | 16.59 | 3,636,623 | +0.30(+1.84%) |
Jul 08, 2015 | 16.47 | 16.47 | 16.25 | 16.30 | 1,945,171 | -0.44(-2.64%) |
Jul 07, 2015 | 16.66 | 16.74 | 16.44 | 16.74 | 2,516,397 | +0.07(+0.45%) |
Jul 06, 2015 | 16.68 | 16.79 | 16.60 | 16.66 | 2,397,146 | -0.33(-1.93%) |
Jul 02, 2015 | 17.02 | 16.99 | 16.99 | 16.99 | 1,230,873 | -0.30(-1.71%) |
Jul 01, 2015 | 17.34 | 17.36 | 17.22 | 17.29 | 1,219,369 | +0.26(+1.54%) |
Jun 30, 2015 | 17.23 | 17.23 | 16.96 | 17.02 | 3,084,126 | +0.01(+0.04%) |
Jun 29, 2015 | 17.47 | 17.47 | 16.99 | 17.02 | 2,067,672 | -0.67(-3.81%) |
Jun 26, 2015 | 17.70 | 17.74 | 17.65 | 17.69 | 1,396,342 | +0.06(+0.35%) |
Jun 25, 2015 | 17.72 | 17.73 | 17.63 | 17.63 | 1,671,271 | -0.06(-0.32%) |
Jun 24, 2015 | 17.75 | 17.80 | 17.67 | 17.69 | 1,363,553 | -0.16(-0.91%) |
Jun 23, 2015 | 17.84 | 17.87 | 17.80 | 17.85 | 1,138,385 | +0.21(+1.17%) |
Jun 22, 2015 | 17.59 | 17.69 | 17.57 | 17.64 | 715,003 | +0.39(+2.28%) |
Jun 19, 2015 | 17.30 | 17.31 | 17.23 | 17.25 | 2,476,442 | -0.01(-0.07%) |
Jun 18, 2015 | 17.11 | 17.41 | 17.11 | 17.26 | 1,543,638 | +0.11(+0.62%) |
Jun 17, 2015 | 17.24 | 17.30 | 17.12 | 17.16 | 1,260,303 | -0.18(-1.04%) |
Jun 16, 2015 | 17.24 | 17.35 | 17.23 | 17.34 | 1,468,927 | +0.02(+0.11%) |
Jun 15, 2015 | 17.29 | 17.30 | 17.25 | 17.32 | 1,071,908 | -0.15(-0.86%) |
Jun 12, 2015 | 17.45 | 17.49 | 17.37 | 17.47 | 2,316,107 | -0.14(-0.81%) |
Jun 11, 2015 | 17.69 | 17.70 | 17.57 | 17.61 | 17,802,730 | +0.12(+0.68%) |
Jun 10, 2015 | 17.37 | 17.53 | 17.37 | 17.49 | 1,134,230 | +0.23(+1.34%) |
Jun 09, 2015 | 17.30 | 17.32 | 17.23 | 17.26 | 1,207,964 | -0.11(-0.61%) |
Jun 08, 2015 | 17.47 | 17.47 | 17.32 | 17.37 | 731,643 | -0.22(-1.24%) |
Jun 05, 2015 | 17.59 | 17.64 | 17.52 | 17.59 | 1,731,633 | -0.04(-0.25%) |
Jun 04, 2015 | 17.69 | 17.79 | 17.56 | 17.63 | 2,596,773 | -0.16(-0.91%) |
Jun 03, 2015 | 17.84 | 17.88 | 17.77 | 17.79 | 1,694,580 | +0.03(+0.18%) |
Jun 02, 2015 | 17.76 | 17.80 | 17.73 | 17.76 | 1,739,586 | -0.17(-0.94%) |