Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 17.04 | 17.13 | 16.71 | 16.74 | 5,975,658 | -0.33(-1.93%) |
Aug 28, 2015 | 16.89 | 17.07 | 16.85 | 17.07 | 8,056,219 | +0.13(+0.77%) |
Aug 27, 2015 | 17.05 | 17.15 | 16.57 | 16.94 | 11,910,996 | +0.57(+3.48%) |
Aug 26, 2015 | 16.13 | 16.38 | 15.68 | 16.37 | 11,468,755 | +0.59(+3.74%) |
Aug 25, 2015 | 16.02 | 16.46 | 15.78 | 15.78 | 11,695,706 | -0.07(-0.44%) |
Aug 24, 2015 | 15.38 | 16.20 | 14.18 | 15.85 | 11,303,797 | -0.50(-3.06%) |
Aug 21, 2015 | 16.71 | 16.75 | 16.32 | 16.35 | 11,847,328 | -0.52(-3.08%) |
Aug 20, 2015 | 17.27 | 17.31 | 16.86 | 16.87 | 8,041,305 | -0.49(-2.82%) |
Aug 19, 2015 | 17.48 | 17.57 | 17.24 | 17.36 | 6,310,408 | -0.20(-1.14%) |
Aug 18, 2015 | 17.50 | 17.63 | 17.42 | 17.56 | 6,309,360 | -0.01(-0.06%) |
Aug 17, 2015 | 17.32 | 17.59 | 17.19 | 17.57 | 5,539,577 | +0.14(+0.80%) |
Aug 14, 2015 | 17.20 | 17.43 | 17.12 | 17.43 | 7,934,431 | +0.18(+1.04%) |
Aug 13, 2015 | 17.33 | 17.56 | 17.22 | 17.25 | 5,679,990 | -0.06(-0.35%) |
Aug 12, 2015 | 17.02 | 17.31 | 16.75 | 17.31 | 9,548,226 | +0.17(+0.99%) |
Aug 11, 2015 | 17.25 | 17.38 | 17.07 | 17.14 | 4,035,195 | -0.19(-1.10%) |
Aug 10, 2015 | 17.41 | 17.48 | 17.23 | 17.33 | 5,290,426 | +0.04(+0.23%) |
Aug 07, 2015 | 17.42 | 17.45 | 17.05 | 17.29 | 6,834,262 | -0.13(-0.75%) |
Aug 06, 2015 | 17.62 | 17.75 | 17.33 | 17.42 | 8,602,642 | -0.25(-1.41%) |
Aug 05, 2015 | 17.20 | 17.69 | 17.18 | 17.67 | 11,585,062 | +0.58(+3.39%) |
Aug 04, 2015 | 17.19 | 17.24 | 17.05 | 17.09 | 5,973,128 | -0.02(-0.12%) |
Aug 03, 2015 | 17.38 | 17.40 | 16.99 | 17.11 | 8,510,030 | -0.23(-1.33%) |
Jul 31, 2015 | 17.34 | 17.47 | 17.23 | 17.34 | 6,842,415 | +0.09(+0.52%) |
Jul 30, 2015 | 17.26 | 17.37 | 17.14 | 17.25 | 5,798,704 | -0.07(-0.40%) |
Jul 29, 2015 | 17.52 | 17.57 | 17.25 | 17.32 | 7,823,629 | -0.19(-1.09%) |
Jul 28, 2015 | 17.20 | 17.51 | 16.96 | 17.51 | 10,517,576 | +0.40(+2.34%) |
Jul 27, 2015 | 17.34 | 17.39 | 17.04 | 17.11 | 8,748,611 | -0.25(-1.44%) |
Jul 24, 2015 | 17.47 | 17.72 | 17.31 | 17.36 | 8,270,737 | -0.25(-1.42%) |
Jul 23, 2015 | 17.78 | 17.86 | 17.25 | 17.61 | 18,670,558 | -0.41(-2.28%) |
Jul 22, 2015 | 17.78 | 18.11 | 17.77 | 18.02 | 11,203,232 | +0.26(+1.46%) |
Jul 21, 2015 | 17.85 | 17.89 | 17.62 | 17.76 | 5,299,823 | -0.12(-0.67%) |
Jul 20, 2015 | 17.92 | 17.98 | 17.84 | 17.88 | 4,136,076 | -0.06(-0.33%) |
Jul 17, 2015 | 17.92 | 17.99 | 17.81 | 17.94 | 5,927,482 | -0.01(-0.06%) |
Jul 16, 2015 | 17.87 | 17.95 | 17.77 | 17.95 | 4,126,693 | +0.22(+1.24%) |
Jul 15, 2015 | 17.87 | 17.87 | 17.57 | 17.73 | 4,522,981 | -0.16(-0.89%) |
Jul 14, 2015 | 17.70 | 17.95 | 17.68 | 17.89 | 8,237,538 | +0.22(+1.25%) |
Jul 13, 2015 | 17.79 | 17.89 | 17.57 | 17.67 | 8,891,660 | +0.07(+0.40%) |
Jul 10, 2015 | 17.66 | 17.73 | 17.51 | 17.60 | 7,325,202 | +0.15(+0.86%) |
Jul 09, 2015 | 17.67 | 17.68 | 17.45 | 17.45 | 6,763,335 | +0.00(+0.00%) |
Jul 08, 2015 | 17.68 | 17.74 | 17.45 | 17.45 | 9,052,387 | -0.34(-1.91%) |
Jul 07, 2015 | 17.66 | 17.83 | 17.39 | 17.79 | 9,335,293 | +0.24(+1.37%) |
Jul 06, 2015 | 17.42 | 17.68 | 17.42 | 17.55 | 11,220,630 | -0.02(-0.11%) |
Jul 02, 2015 | 17.80 | 17.57 | 17.57 | 17.57 | 7,220,500 | -0.23(-1.29%) |
Jul 01, 2015 | 17.82 | 17.96 | 17.70 | 17.80 | 8,344,493 | +0.10(+0.56%) |
Jun 30, 2015 | 17.99 | 18.00 | 17.62 | 17.70 | 13,621,663 | -0.11(-0.62%) |
Jun 29, 2015 | 17.91 | 18.25 | 17.78 | 17.81 | 11,824,050 | -0.28(-1.55%) |
Jun 26, 2015 | 18.29 | 18.35 | 18.01 | 18.09 | 10,722,756 | -0.14(-0.77%) |
Jun 25, 2015 | 17.97 | 18.28 | 17.93 | 18.23 | 9,633,260 | +0.29(+1.62%) |
Jun 24, 2015 | 18.01 | 18.05 | 17.84 | 17.94 | 7,616,906 | -0.01(-0.06%) |
Jun 23, 2015 | 17.93 | 18.06 | 17.91 | 17.95 | 8,247,459 | +0.06(+0.34%) |
Jun 22, 2015 | 17.93 | 18.07 | 17.89 | 17.89 | 6,729,521 | +0.05(+0.28%) |
Jun 19, 2015 | 18.00 | 18.09 | 17.82 | 17.84 | 25,850,684 | -0.18(-1.00%) |
Jun 18, 2015 | 17.65 | 18.04 | 17.65 | 18.02 | 9,627,548 | +0.41(+2.33%) |
Jun 17, 2015 | 17.63 | 17.77 | 17.55 | 17.61 | 6,413,357 | +0.03(+0.17%) |
Jun 16, 2015 | 17.34 | 17.63 | 17.31 | 17.58 | 7,131,384 | +0.21(+1.21%) |
Jun 15, 2015 | 17.42 | 17.45 | 17.21 | 17.37 | 8,346,481 | -0.19(-1.08%) |
Jun 12, 2015 | 17.74 | 17.79 | 17.53 | 17.56 | 5,390,726 | -0.25(-1.40%) |
Jun 11, 2015 | 17.74 | 17.92 | 17.64 | 17.81 | 7,874,201 | +0.07(+0.39%) |
Jun 10, 2015 | 17.50 | 17.76 | 17.38 | 17.74 | 11,729,691 | +0.35(+2.01%) |
Jun 09, 2015 | 17.69 | 17.76 | 17.36 | 17.39 | 11,875,736 | -0.31(-1.75%) |
Jun 08, 2015 | 17.82 | 17.85 | 17.53 | 17.70 | 13,034,158 | -0.15(-0.84%) |
Jun 05, 2015 | 17.90 | 17.91 | 17.72 | 17.85 | 5,828,118 | -0.06(-0.34%) |
Jun 04, 2015 | 18.13 | 18.18 | 17.86 | 17.91 | 6,965,018 | -0.32(-1.76%) |
Jun 03, 2015 | 18.36 | 18.39 | 18.16 | 18.23 | 5,717,612 | -0.06(-0.33%) |
Jun 02, 2015 | 18.45 | 18.45 | 18.24 | 18.29 | 6,791,113 | -0.22(-1.19%) |