Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 18.12 | 18.48 | 17.80 | 18.22 | 227,502 | +0.01(+0.05%) |
Aug 28, 2015 | 17.78 | 18.31 | 17.59 | 18.21 | 216,045 | +0.47(+2.65%) |
Aug 27, 2015 | 17.33 | 17.93 | 16.98 | 17.74 | 137,452 | +0.82(+4.85%) |
Aug 26, 2015 | 16.86 | 17.20 | 16.39 | 16.92 | 192,173 | +0.26(+1.56%) |
Aug 25, 2015 | 16.98 | 17.35 | 16.54 | 16.66 | 326,638 | +0.17(+1.03%) |
Aug 24, 2015 | 16.26 | 17.05 | 14.00 | 16.49 | 605,857 | -1.21(-6.84%) |
Aug 21, 2015 | 18.11 | 18.37 | 17.68 | 17.70 | 268,755 | -0.52(-2.85%) |
Aug 20, 2015 | 18.50 | 18.67 | 18.22 | 18.22 | 107,837 | -0.46(-2.46%) |
Aug 19, 2015 | 18.83 | 18.93 | 18.49 | 18.68 | 146,965 | -0.07(-0.37%) |
Aug 18, 2015 | 18.90 | 18.98 | 18.75 | 18.75 | 191,666 | -0.14(-0.74%) |
Aug 17, 2015 | 18.91 | 19.00 | 18.70 | 18.89 | 188,700 | +0.01(+0.05%) |
Aug 14, 2015 | 18.84 | 19.02 | 18.78 | 18.88 | 75,119 | +0.09(+0.48%) |
Aug 13, 2015 | 18.66 | 18.86 | 18.60 | 18.79 | 105,444 | +0.15(+0.80%) |
Aug 12, 2015 | 18.39 | 18.74 | 18.29 | 18.64 | 110,405 | -0.13(-0.69%) |
Aug 11, 2015 | 18.50 | 18.77 | 18.40 | 18.77 | 108,732 | +0.16(+0.86%) |
Aug 10, 2015 | 18.04 | 18.68 | 18.02 | 18.61 | 218,560 | +0.61(+3.39%) |
Aug 07, 2015 | 17.94 | 18.40 | 17.94 | 18.00 | 264,641 | +0.06(+0.33%) |
Aug 06, 2015 | 18.10 | 18.15 | 17.92 | 17.94 | 245,622 | -0.06(-0.33%) |
Aug 05, 2015 | 18.13 | 18.22 | 17.90 | 18.00 | 299,141 | +0.08(+0.45%) |
Aug 04, 2015 | 17.80 | 18.10 | 17.80 | 17.92 | 286,927 | +0.13(+0.73%) |
Aug 03, 2015 | 18.11 | 18.13 | 17.73 | 17.79 | 307,239 | -0.29(-1.60%) |
Jul 31, 2015 | 18.29 | 18.34 | 18.06 | 18.08 | 228,113 | -0.02(-0.11%) |
Jul 30, 2015 | 18.23 | 18.37 | 18.10 | 18.10 | 273,590 | -0.07(-0.39%) |
Jul 29, 2015 | 17.50 | 18.20 | 17.50 | 18.17 | 170,364 | +0.58(+3.30%) |
Jul 28, 2015 | 17.44 | 17.72 | 17.25 | 17.59 | 177,636 | +0.31(+1.79%) |
Jul 27, 2015 | 17.72 | 17.76 | 17.18 | 17.28 | 513,996 | -0.48(-2.70%) |
Jul 24, 2015 | 18.23 | 18.31 | 17.57 | 17.76 | 352,363 | -0.49(-2.68%) |
Jul 23, 2015 | 18.80 | 18.80 | 18.25 | 18.25 | 368,124 | -0.46(-2.46%) |
Jul 22, 2015 | 19.41 | 19.41 | 18.32 | 18.71 | 664,596 | -0.43(-2.25%) |
Jul 21, 2015 | 19.30 | 19.45 | 19.05 | 19.14 | 158,841 | -0.19(-0.98%) |
Jul 20, 2015 | 19.61 | 19.75 | 19.31 | 19.33 | 129,141 | -0.28(-1.43%) |
Jul 17, 2015 | 19.77 | 19.85 | 19.60 | 19.61 | 160,775 | -0.19(-0.96%) |
Jul 16, 2015 | 19.65 | 19.89 | 19.65 | 19.80 | 119,064 | +0.14(+0.71%) |
Jul 15, 2015 | 19.70 | 19.75 | 19.57 | 19.66 | 125,739 | -0.01(-0.05%) |
Jul 14, 2015 | 19.62 | 19.69 | 19.57 | 19.67 | 106,994 | +0.03(+0.15%) |
Jul 13, 2015 | 19.40 | 19.64 | 19.36 | 19.64 | 80,626 | +0.20(+1.03%) |
Jul 10, 2015 | 19.30 | 19.71 | 19.21 | 19.44 | 164,739 | -0.64(-3.19%) |
Jul 09, 2015 | 20.31 | 20.33 | 19.90 | 20.08 | 301,347 | -0.19(-0.94%) |
Jul 08, 2015 | 20.15 | 20.27 | 19.85 | 20.27 | 215,528 | +0.05(+0.25%) |
Jul 07, 2015 | 20.18 | 20.22 | 19.60 | 20.22 | 243,471 | +0.05(+0.25%) |
Jul 06, 2015 | 20.15 | 20.17 | 19.97 | 20.17 | 128,919 | -0.03(-0.15%) |
Jul 02, 2015 | 20.16 | 20.20 | 20.20 | 20.20 | 208,100 | +0.06(+0.30%) |
Jul 01, 2015 | 20.59 | 20.87 | 19.98 | 20.14 | 220,433 | -0.21(-1.03%) |
Jun 30, 2015 | 20.36 | 20.56 | 20.08 | 20.35 | 202,346 | +0.27(+1.34%) |
Jun 29, 2015 | 20.59 | 20.60 | 19.94 | 20.08 | 408,749 | -0.65(-3.13%) |
Jun 26, 2015 | 20.88 | 20.90 | 20.60 | 20.73 | 139,683 | -0.12(-0.59%) |
Jun 25, 2015 | 21.10 | 21.14 | 20.85 | 20.85 | 96,536 | -0.26(-1.23%) |
Jun 24, 2015 | 21.25 | 21.30 | 21.05 | 21.11 | 110,075 | -0.08(-0.38%) |
Jun 23, 2015 | 21.10 | 21.34 | 21.09 | 21.19 | 132,380 | +0.17(+0.81%) |
Jun 22, 2015 | 21.05 | 21.28 | 20.98 | 21.02 | 70,508 | +0.05(+0.24%) |
Jun 19, 2015 | 21.18 | 21.18 | 20.97 | 20.97 | 41,019 | -0.16(-0.76%) |
Jun 18, 2015 | 20.97 | 21.18 | 20.93 | 21.13 | 72,956 | +0.18(+0.86%) |
Jun 17, 2015 | 20.87 | 21.04 | 20.82 | 20.95 | 114,015 | +0.08(+0.38%) |
Jun 16, 2015 | 20.87 | 20.89 | 20.72 | 20.87 | 91,897 | +0.09(+0.43%) |
Jun 15, 2015 | 20.82 | 20.89 | 20.69 | 20.78 | 58,087 | -0.14(-0.67%) |
Jun 12, 2015 | 21.00 | 21.00 | 20.82 | 20.92 | 122,585 | -0.06(-0.29%) |
Jun 11, 2015 | 20.81 | 20.98 | 20.74 | 20.98 | 92,168 | +0.25(+1.21%) |
Jun 10, 2015 | 20.78 | 20.94 | 20.71 | 20.73 | 238,438 | -0.02(-0.10%) |
Jun 09, 2015 | 21.00 | 21.10 | 20.70 | 20.75 | 170,128 | -0.26(-1.24%) |
Jun 08, 2015 | 21.20 | 21.30 | 21.00 | 21.01 | 133,216 | -0.23(-1.08%) |
Jun 05, 2015 | 21.30 | 21.37 | 21.15 | 21.24 | 81,406 | -0.11(-0.52%) |
Jun 04, 2015 | 21.52 | 21.55 | 21.22 | 21.35 | 119,747 | -0.21(-0.97%) |
Jun 03, 2015 | 21.48 | 21.56 | 21.39 | 21.56 | 103,982 | +0.17(+0.79%) |
Jun 02, 2015 | 21.25 | 21.40 | 21.25 | 21.39 | 98,229 | +0.12(+0.56%) |