Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 17.63 | 17.63 | 17.30 | 17.43 | 2,009,542 | -0.23(-1.33%) |
Aug 28, 2015 | 17.64 | 17.71 | 17.48 | 17.66 | 705,458 | -0.01(-0.04%) |
Aug 27, 2015 | 17.51 | 17.68 | 17.41 | 17.67 | 588,110 | +0.28(+1.62%) |
Aug 26, 2015 | 17.29 | 17.43 | 17.07 | 17.39 | 341,914 | +0.25(+1.46%) |
Aug 25, 2015 | 17.85 | 17.96 | 17.11 | 17.14 | 1,212,804 | -0.48(-2.70%) |
Aug 24, 2015 | 17.88 | 18.10 | 17.54 | 17.61 | 2,402,254 | -0.52(-2.89%) |
Aug 21, 2015 | 18.33 | 18.35 | 18.13 | 18.14 | 654,873 | -0.27(-1.49%) |
Aug 20, 2015 | 18.51 | 18.63 | 18.38 | 18.41 | 256,716 | -0.20(-1.05%) |
Aug 19, 2015 | 18.47 | 18.66 | 18.40 | 18.60 | 107,627 | +0.06(+0.34%) |
Aug 18, 2015 | 18.60 | 18.61 | 18.50 | 18.54 | 190,265 | -0.09(-0.50%) |
Aug 17, 2015 | 18.52 | 18.72 | 18.49 | 18.64 | 1,221,623 | +0.10(+0.55%) |
Aug 14, 2015 | 18.31 | 18.54 | 18.31 | 18.53 | 2,047,749 | +0.20(+1.11%) |
Aug 13, 2015 | 18.32 | 18.38 | 18.20 | 18.33 | 67,747 | -0.04(-0.21%) |
Aug 12, 2015 | 18.04 | 18.38 | 18.04 | 18.37 | 69,575 | +0.29(+1.60%) |
Aug 11, 2015 | 18.00 | 18.16 | 17.98 | 18.08 | 80,482 | +0.05(+0.26%) |
Aug 10, 2015 | 18.07 | 18.14 | 17.99 | 18.03 | 70,619 | +0.00(+0.00%) |
Aug 07, 2015 | 17.86 | 18.10 | 17.78 | 18.03 | 33,199 | +0.17(+0.97%) |
Aug 06, 2015 | 17.80 | 17.86 | 17.59 | 17.86 | 31,462 | +0.04(+0.21%) |
Aug 05, 2015 | 17.82 | 17.93 | 17.82 | 17.82 | 31,846 | +0.06(+0.35%) |
Aug 04, 2015 | 18.05 | 18.05 | 17.75 | 17.76 | 38,714 | -0.30(-1.64%) |
Aug 03, 2015 | 18.05 | 18.12 | 17.98 | 18.06 | 493,119 | +0.05(+0.26%) |
Jul 31, 2015 | 17.86 | 18.12 | 17.86 | 18.01 | 52,623 | +0.25(+1.41%) |
Jul 30, 2015 | 17.61 | 17.82 | 17.61 | 17.76 | 143,192 | +0.13(+0.75%) |
Jul 29, 2015 | 17.45 | 17.63 | 17.45 | 17.63 | 27,061 | +0.07(+0.40%) |
Jul 28, 2015 | 17.49 | 17.57 | 17.41 | 17.56 | 25,946 | +0.10(+0.58%) |
Jul 27, 2015 | 17.30 | 17.53 | 17.30 | 17.46 | 160,137 | +0.20(+1.13%) |
Jul 24, 2015 | 17.32 | 17.34 | 17.24 | 17.26 | 20,345 | -0.04(-0.25%) |
Jul 23, 2015 | 17.55 | 17.55 | 17.25 | 17.30 | 47,525 | -0.25(-1.40%) |
Jul 22, 2015 | 17.45 | 17.62 | 17.45 | 17.55 | 40,249 | +0.07(+0.40%) |
Jul 21, 2015 | 17.64 | 17.64 | 17.43 | 17.48 | 36,606 | -0.19(-1.06%) |
Jul 20, 2015 | 17.79 | 17.79 | 17.63 | 17.67 | 38,995 | -0.12(-0.69%) |
Jul 17, 2015 | 17.93 | 17.93 | 17.78 | 17.79 | 26,320 | -0.18(-1.01%) |
Jul 16, 2015 | 17.68 | 17.97 | 17.68 | 17.97 | 28,535 | +0.31(+1.77%) |
Jul 15, 2015 | 17.63 | 17.66 | 17.51 | 17.66 | 63,806 | +0.04(+0.22%) |
Jul 14, 2015 | 17.61 | 17.71 | 17.58 | 17.62 | 61,132 | -0.01(-0.04%) |
Jul 13, 2015 | 17.65 | 17.65 | 17.53 | 17.63 | 61,324 | +0.03(+0.18%) |
Jul 10, 2015 | 17.51 | 17.70 | 17.47 | 17.60 | 83,957 | +0.12(+0.72%) |
Jul 09, 2015 | 17.75 | 17.76 | 17.45 | 17.47 | 59,102 | -0.19(-1.06%) |
Jul 08, 2015 | 17.73 | 17.82 | 17.62 | 17.66 | 55,655 | -0.15(-0.83%) |
Jul 07, 2015 | 17.50 | 17.85 | 17.50 | 17.81 | 87,714 | +0.40(+2.29%) |
Jul 06, 2015 | 17.35 | 17.44 | 17.32 | 17.41 | 73,076 | -0.02(-0.09%) |
Jul 02, 2015 | 17.31 | 17.43 | 17.43 | 17.43 | 121,885 | +0.18(+1.04%) |
Jul 01, 2015 | 17.25 | 17.25 | 17.19 | 17.25 | 874,170 | +0.06(+0.36%) |
Jun 30, 2015 | 17.34 | 17.34 | 17.14 | 17.18 | 127,001 | -0.04(-0.23%) |
Jun 29, 2015 | 17.36 | 17.54 | 17.22 | 17.22 | 158,220 | -0.20(-1.17%) |
Jun 26, 2015 | 17.31 | 17.44 | 17.27 | 17.43 | 80,265 | +0.09(+0.54%) |
Jun 25, 2015 | 17.53 | 17.53 | 17.33 | 17.33 | 229,920 | -0.17(-0.98%) |
Jun 24, 2015 | 17.67 | 17.67 | 17.50 | 17.50 | 119,413 | -0.15(-0.83%) |
Jun 23, 2015 | 17.81 | 17.81 | 17.64 | 17.65 | 82,761 | -0.16(-0.91%) |
Jun 22, 2015 | 17.88 | 17.90 | 17.77 | 17.81 | 77,670 | +0.00(+0.00%) |
Jun 19, 2015 | 17.89 | 18.06 | 17.81 | 17.81 | 42,806 | -0.09(-0.52%) |
Jun 18, 2015 | 17.71 | 17.95 | 17.71 | 17.91 | 72,811 | +0.22(+1.23%) |
Jun 17, 2015 | 17.58 | 17.72 | 17.55 | 17.69 | 77,165 | +0.09(+0.53%) |
Jun 16, 2015 | 17.47 | 17.60 | 17.47 | 17.60 | 74,073 | +0.09(+0.49%) |
Jun 15, 2015 | 17.54 | 17.60 | 17.45 | 17.51 | 129,679 | -0.09(-0.48%) |
Jun 12, 2015 | 17.73 | 17.74 | 17.59 | 17.60 | 88,622 | -0.17(-0.96%) |
Jun 11, 2015 | 17.73 | 17.82 | 17.71 | 17.77 | 131,188 | +0.09(+0.53%) |
Jun 10, 2015 | 17.71 | 17.78 | 17.67 | 17.67 | 122,803 | +0.10(+0.57%) |
Jun 09, 2015 | 17.62 | 17.65 | 17.57 | 17.57 | 176,379 | -0.02(-0.13%) |
Jun 08, 2015 | 17.69 | 17.71 | 17.60 | 17.60 | 82,774 | -0.09(-0.53%) |
Jun 05, 2015 | 17.71 | 17.77 | 17.65 | 17.69 | 89,846 | -0.18(-1.00%) |
Jun 04, 2015 | 17.97 | 18.04 | 17.85 | 17.87 | 124,861 | -0.11(-0.60%) |
Jun 03, 2015 | 18.15 | 18.15 | 17.90 | 17.98 | 359,798 | -0.17(-0.94%) |
Jun 02, 2015 | 18.32 | 18.32 | 18.07 | 18.15 | 154,092 | -0.22(-1.18%) |