Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 15.73 | 15.78 | 15.55 | 15.75 | 2,035 | +0.01(+0.06%) |
Aug 28, 2015 | 15.48 | 15.78 | 15.48 | 15.74 | 4,840 | -0.02(-0.12%) |
Aug 27, 2015 | 15.78 | 15.87 | 15.76 | 15.76 | 7,712 | -0.01(-0.06%) |
Aug 26, 2015 | 15.69 | 15.78 | 15.48 | 15.77 | 20,773 | +0.14(+0.89%) |
Aug 25, 2015 | 15.52 | 15.70 | 15.36 | 15.63 | 31,616 | +0.30(+1.96%) |
Aug 24, 2015 | 14.98 | 15.38 | 14.90 | 15.33 | 32,333 | -0.07(-0.45%) |
Aug 21, 2015 | 15.47 | 15.53 | 15.33 | 15.40 | 10,100 | -0.17(-1.07%) |
Aug 20, 2015 | 15.57 | 15.65 | 15.53 | 15.57 | 7,974 | -0.12(-0.77%) |
Aug 19, 2015 | 16.03 | 16.03 | 15.64 | 15.69 | 3,961 | -0.29(-1.80%) |
Aug 18, 2015 | 15.95 | 15.97 | 15.90 | 15.97 | 1,593 | +0.15(+0.94%) |
Aug 17, 2015 | 15.78 | 15.83 | 15.78 | 15.83 | 378 | -0.13(-0.81%) |
Aug 14, 2015 | 15.93 | 15.96 | 15.93 | 15.96 | 451 | +0.02(+0.12%) |
Aug 13, 2015 | 15.88 | 15.96 | 15.85 | 15.94 | 2,943 | +0.16(+1.00%) |
Aug 12, 2015 | 15.69 | 15.78 | 15.61 | 15.78 | 3,999 | +0.05(+0.29%) |
Aug 11, 2015 | 15.97 | 15.97 | 15.71 | 15.73 | 5,448 | -0.36(-2.24%) |
Aug 10, 2015 | 16.06 | 16.19 | 16.05 | 16.10 | 8,022 | +0.13(+0.81%) |
Aug 07, 2015 | 16.09 | 16.09 | 15.93 | 15.97 | 5,649 | -0.24(-1.48%) |
Aug 06, 2015 | 16.24 | 16.24 | 16.09 | 16.21 | 1,352 | -0.08(-0.51%) |
Aug 05, 2015 | 16.42 | 16.42 | 16.17 | 16.29 | 4,738 | +0.20(+1.27%) |
Aug 04, 2015 | 15.94 | 16.09 | 15.94 | 16.09 | 5,643 | +0.19(+1.16%) |
Aug 03, 2015 | 15.97 | 15.97 | 15.82 | 15.90 | 6,417 | -0.11(-0.69%) |
Jul 31, 2015 | 16.10 | 16.10 | 16.01 | 16.01 | 10,008 | -0.30(-1.82%) |
Jul 30, 2015 | 16.35 | 16.35 | 16.31 | 16.31 | 623 | -0.07(-0.45%) |
Jul 29, 2015 | 16.39 | 16.43 | 16.31 | 16.38 | 11,589 | +0.12(+0.71%) |
Jul 28, 2015 | 16.23 | 16.35 | 16.22 | 16.27 | 15,459 | +0.06(+0.37%) |
Jul 27, 2015 | 16.24 | 16.24 | 16.05 | 16.21 | 5,679 | -0.14(-0.87%) |
Jul 24, 2015 | 16.40 | 16.42 | 16.30 | 16.35 | 3,978 | -0.02(-0.14%) |
Jul 23, 2015 | 16.57 | 16.62 | 16.35 | 16.37 | 21,574 | -0.17(-1.01%) |
Jul 22, 2015 | 16.59 | 16.64 | 16.53 | 16.54 | 4,675 | -0.11(-0.68%) |
Jul 21, 2015 | 16.83 | 16.83 | 16.65 | 16.65 | 1,670 | -0.12(-0.72%) |
Jul 20, 2015 | 16.74 | 16.84 | 16.74 | 16.77 | 2,038 | +0.06(+0.39%) |
Jul 17, 2015 | 16.72 | 16.72 | 16.66 | 16.71 | 8,064 | +0.05(+0.29%) |
Jul 16, 2015 | 16.68 | 16.68 | 16.66 | 16.66 | 1,819 | -0.00(-0.03%) |
Jul 15, 2015 | 16.86 | 16.88 | 16.65 | 16.66 | 37,038 | -0.18(-1.07%) |
Jul 14, 2015 | 16.89 | 17.02 | 16.83 | 16.85 | 186,544 | -0.20(-1.19%) |
Jul 13, 2015 | 17.14 | 17.14 | 17.01 | 17.05 | 28,039 | +0.13(+0.79%) |
Jul 10, 2015 | 16.94 | 16.95 | 16.81 | 16.92 | 10,939 | +0.39(+2.33%) |
Jul 09, 2015 | 16.38 | 16.57 | 16.38 | 16.53 | 4,429 | +0.19(+1.13%) |
Jul 08, 2015 | 16.26 | 16.35 | 16.24 | 16.35 | 6,755 | -0.12(-0.76%) |
Jul 07, 2015 | 16.40 | 16.47 | 16.14 | 16.47 | 22,227 | -0.10(-0.60%) |
Jul 06, 2015 | 16.68 | 16.74 | 16.56 | 16.57 | 12,956 | -0.41(-2.39%) |
Jul 02, 2015 | 16.86 | 16.97 | 16.97 | 16.97 | 6,374 | -0.10(-0.60%) |
Jul 01, 2015 | 17.08 | 17.17 | 17.04 | 17.08 | 5,968 | +0.19(+1.10%) |
Jun 30, 2015 | 16.82 | 16.98 | 16.70 | 16.89 | 12,776 | +0.13(+0.77%) |
Jun 29, 2015 | 17.11 | 17.11 | 16.68 | 16.76 | 8,399 | -0.60(-3.46%) |
Jun 26, 2015 | 17.22 | 17.37 | 17.22 | 17.36 | 20,145 | +0.28(+1.63%) |
Jun 25, 2015 | 17.15 | 17.16 | 17.08 | 17.08 | 853 | +0.11(+0.66%) |
Jun 24, 2015 | 17.05 | 17.12 | 16.93 | 16.97 | 2,480 | -0.18(-1.04%) |
Jun 23, 2015 | 17.17 | 17.17 | 16.96 | 17.15 | 8,013 | +0.18(+1.04%) |
Jun 22, 2015 | 16.89 | 17.02 | 16.88 | 16.97 | 12,286 | +0.41(+2.46%) |
Jun 19, 2015 | 16.71 | 16.72 | 16.56 | 16.57 | 19,522 | -0.31(-1.86%) |
Jun 18, 2015 | 16.81 | 16.94 | 16.81 | 16.88 | 8,029 | +0.10(+0.58%) |
Jun 17, 2015 | 16.88 | 17.08 | 16.73 | 16.79 | 7,644 | -0.09(-0.52%) |
Jun 16, 2015 | 16.92 | 16.95 | 16.83 | 16.87 | 8,805 | -0.13(-0.75%) |
Jun 15, 2015 | 16.94 | 17.07 | 16.94 | 17.00 | 4,520 | -0.16(-0.93%) |
Jun 12, 2015 | 17.15 | 17.22 | 16.98 | 17.16 | 1,831 | +0.00(+0.00%) |
Jun 11, 2015 | 17.40 | 17.40 | 17.08 | 17.16 | 11,329 | -0.38(-2.16%) |
Jun 10, 2015 | 17.47 | 17.59 | 17.45 | 17.54 | 19,364 | +0.19(+1.12%) |
Jun 09, 2015 | 17.22 | 17.36 | 17.22 | 17.34 | 12,904 | +0.22(+1.26%) |
Jun 08, 2015 | 17.23 | 17.23 | 17.03 | 17.13 | 5,229 | -0.07(-0.43%) |
Jun 05, 2015 | 17.34 | 17.38 | 17.09 | 17.20 | 10,246 | +0.32(+1.92%) |
Jun 04, 2015 | 17.07 | 17.07 | 16.85 | 16.88 | 8,980 | -0.27(-1.59%) |
Jun 03, 2015 | 16.89 | 17.22 | 16.84 | 17.15 | 22,919 | +0.42(+2.48%) |
Jun 02, 2015 | 16.66 | 16.73 | 16.62 | 16.73 | 6,470 | +0.24(+1.46%) |