Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 16.30 | 16.30 | 15.98 | 15.98 | 199,618 | -0.33(-2.02%) |
Aug 28, 2015 | 16.28 | 16.36 | 16.23 | 16.31 | 443,486 | -0.05(-0.33%) |
Aug 27, 2015 | 16.18 | 16.49 | 16.08 | 16.37 | 72,391 | +0.31(+1.90%) |
Aug 26, 2015 | 15.84 | 16.07 | 15.73 | 16.06 | 116,249 | +0.43(+2.76%) |
Aug 25, 2015 | 16.33 | 16.33 | 15.63 | 15.63 | 265,149 | -0.42(-2.63%) |
Aug 24, 2015 | 16.40 | 16.60 | 15.66 | 16.05 | 182,195 | -0.81(-4.78%) |
Aug 21, 2015 | 17.09 | 17.13 | 16.86 | 16.86 | 178,930 | -0.32(-1.87%) |
Aug 20, 2015 | 17.19 | 17.30 | 17.14 | 17.18 | 60,413 | -0.13(-0.72%) |
Aug 19, 2015 | 17.35 | 17.36 | 17.21 | 17.31 | 47,516 | -0.11(-0.63%) |
Aug 18, 2015 | 17.34 | 17.43 | 17.32 | 17.42 | 52,196 | +0.04(+0.22%) |
Aug 17, 2015 | 17.21 | 17.38 | 17.15 | 17.38 | 422,655 | +0.17(+1.00%) |
Aug 14, 2015 | 17.04 | 17.22 | 17.03 | 17.21 | 47,818 | +0.08(+0.46%) |
Aug 13, 2015 | 17.06 | 17.18 | 16.93 | 17.13 | 73,607 | +0.03(+0.18%) |
Aug 12, 2015 | 16.99 | 17.11 | 16.91 | 17.10 | 47,488 | +0.03(+0.18%) |
Aug 11, 2015 | 16.88 | 17.12 | 16.88 | 17.06 | 71,565 | +0.14(+0.83%) |
Aug 10, 2015 | 17.03 | 17.06 | 16.86 | 16.92 | 163,833 | -0.06(-0.37%) |
Aug 07, 2015 | 16.91 | 17.01 | 16.79 | 16.99 | 42,779 | +0.06(+0.37%) |
Aug 06, 2015 | 16.90 | 16.94 | 16.67 | 16.92 | 49,632 | +0.02(+0.09%) |
Aug 05, 2015 | 17.06 | 17.06 | 16.84 | 16.91 | 37,499 | -0.11(-0.64%) |
Aug 04, 2015 | 17.12 | 17.20 | 16.99 | 17.02 | 104,250 | -0.11(-0.64%) |
Aug 03, 2015 | 17.08 | 17.14 | 17.04 | 17.13 | 92,532 | +0.09(+0.51%) |
Jul 31, 2015 | 17.00 | 17.15 | 17.00 | 17.04 | 57,922 | +0.13(+0.74%) |
Jul 30, 2015 | 16.98 | 17.00 | 16.86 | 16.92 | 303,824 | -0.07(-0.39%) |
Jul 29, 2015 | 16.87 | 17.00 | 16.80 | 16.98 | 40,390 | +0.11(+0.67%) |
Jul 28, 2015 | 16.88 | 16.93 | 16.83 | 16.87 | 39,287 | +0.03(+0.19%) |
Jul 27, 2015 | 16.82 | 16.96 | 16.82 | 16.84 | 142,973 | +0.00(+0.00%) |
Jul 24, 2015 | 16.77 | 16.88 | 16.77 | 16.84 | 46,686 | +0.05(+0.33%) |
Jul 23, 2015 | 17.02 | 17.02 | 16.68 | 16.78 | 49,607 | -0.19(-1.12%) |
Jul 22, 2015 | 16.92 | 17.02 | 16.90 | 16.97 | 65,058 | +0.06(+0.34%) |
Jul 21, 2015 | 16.94 | 17.02 | 16.91 | 16.92 | 60,179 | -0.05(-0.28%) |
Jul 20, 2015 | 16.93 | 16.98 | 16.85 | 16.96 | 44,614 | +0.03(+0.15%) |
Jul 17, 2015 | 16.98 | 16.98 | 16.88 | 16.94 | 40,883 | -0.07(-0.38%) |
Jul 16, 2015 | 16.97 | 17.00 | 16.94 | 17.00 | 39,753 | +0.15(+0.88%) |
Jul 15, 2015 | 16.78 | 16.91 | 16.78 | 16.85 | 70,457 | +0.02(+0.14%) |
Jul 14, 2015 | 16.82 | 16.88 | 16.74 | 16.83 | 49,600 | +0.03(+0.19%) |
Jul 13, 2015 | 16.81 | 16.98 | 16.71 | 16.80 | 64,882 | +0.03(+0.19%) |
Jul 10, 2015 | 16.75 | 16.87 | 16.73 | 16.77 | 163,302 | +0.12(+0.71%) |
Jul 09, 2015 | 16.77 | 16.82 | 16.60 | 16.65 | 65,577 | -0.07(-0.42%) |
Jul 08, 2015 | 16.72 | 16.76 | 16.67 | 16.72 | 81,326 | -0.06(-0.37%) |
Jul 07, 2015 | 16.63 | 16.81 | 16.61 | 16.78 | 57,684 | +0.27(+1.61%) |
Jul 06, 2015 | 16.34 | 16.53 | 16.34 | 16.52 | 78,584 | +0.09(+0.57%) |
Jul 02, 2015 | 16.45 | 16.42 | 16.42 | 16.42 | 238,650 | +0.05(+0.29%) |
Jul 01, 2015 | 16.16 | 16.38 | 16.11 | 16.38 | 249,816 | +0.23(+1.43%) |
Jun 30, 2015 | 16.21 | 16.27 | 16.10 | 16.14 | 69,252 | +0.04(+0.22%) |
Jun 29, 2015 | 16.32 | 16.46 | 16.11 | 16.11 | 57,421 | -0.27(-1.63%) |
Jun 26, 2015 | 16.26 | 16.42 | 16.22 | 16.38 | 76,425 | +0.11(+0.67%) |
Jun 25, 2015 | 16.49 | 16.49 | 16.27 | 16.27 | 121,784 | -0.17(-1.05%) |
Jun 24, 2015 | 16.57 | 16.59 | 16.43 | 16.44 | 114,212 | -0.08(-0.46%) |
Jun 23, 2015 | 16.60 | 16.62 | 16.48 | 16.51 | 100,802 | -0.12(-0.75%) |
Jun 22, 2015 | 16.83 | 16.90 | 16.64 | 16.64 | 91,630 | -0.20(-1.20%) |
Jun 19, 2015 | 16.95 | 16.95 | 16.81 | 16.84 | 41,176 | -0.12(-0.73%) |
Jun 18, 2015 | 16.89 | 17.00 | 16.89 | 16.97 | 62,634 | +0.25(+1.49%) |
Jun 17, 2015 | 16.65 | 16.75 | 16.50 | 16.72 | 46,634 | +0.12(+0.74%) |
Jun 16, 2015 | 16.51 | 16.62 | 16.46 | 16.59 | 419,399 | +0.13(+0.81%) |
Jun 15, 2015 | 16.52 | 16.52 | 16.42 | 16.46 | 94,885 | -0.09(-0.56%) |
Jun 12, 2015 | 16.59 | 16.60 | 16.52 | 16.55 | 98,382 | -0.02(-0.14%) |
Jun 11, 2015 | 16.58 | 16.62 | 16.54 | 16.58 | 69,924 | +0.12(+0.71%) |
Jun 10, 2015 | 16.34 | 16.59 | 16.32 | 16.46 | 519,464 | +0.11(+0.67%) |
Jun 09, 2015 | 16.46 | 16.49 | 16.34 | 16.35 | 61,844 | -0.11(-0.66%) |
Jun 08, 2015 | 16.50 | 16.54 | 16.45 | 16.46 | 54,690 | -0.04(-0.24%) |
Jun 05, 2015 | 16.47 | 16.62 | 16.47 | 16.50 | 99,530 | -0.18(-1.07%) |
Jun 04, 2015 | 16.69 | 16.75 | 16.64 | 16.68 | 281,856 | -0.05(-0.28%) |
Jun 03, 2015 | 16.96 | 16.98 | 16.69 | 16.72 | 91,506 | -0.23(-1.35%) |
Jun 02, 2015 | 17.05 | 17.05 | 16.88 | 16.95 | 37,271 | -0.16(-0.93%) |