Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 17.99 | 19.11 | 17.97 | 19.10 | 661,686 | +1.10(+6.11%) |
Aug 28, 2015 | 17.70 | 18.10 | 17.70 | 18.00 | 440,239 | +0.29(+1.65%) |
Aug 27, 2015 | 17.51 | 17.82 | 17.44 | 17.71 | 631,899 | +0.39(+2.25%) |
Aug 26, 2015 | 17.63 | 17.75 | 17.02 | 17.32 | 291,768 | -0.02(-0.11%) |
Aug 25, 2015 | 17.88 | 17.95 | 17.31 | 17.34 | 230,321 | -0.14(-0.78%) |
Aug 24, 2015 | 17.07 | 17.99 | 16.96 | 17.48 | 311,429 | -0.18(-1.05%) |
Aug 21, 2015 | 17.48 | 17.92 | 17.48 | 17.66 | 210,449 | -0.18(-1.04%) |
Aug 20, 2015 | 18.03 | 18.24 | 17.75 | 17.85 | 228,743 | -0.20(-1.13%) |
Aug 19, 2015 | 17.96 | 18.15 | 17.92 | 18.05 | 195,402 | +0.06(+0.32%) |
Aug 18, 2015 | 18.07 | 18.36 | 17.90 | 18.00 | 369,511 | -0.01(-0.05%) |
Aug 17, 2015 | 17.85 | 18.32 | 17.76 | 18.00 | 768,096 | +0.46(+2.60%) |
Aug 14, 2015 | 17.57 | 17.85 | 17.46 | 17.55 | 249,035 | -0.02(-0.11%) |
Aug 13, 2015 | 17.47 | 17.80 | 17.33 | 17.57 | 338,414 | +0.09(+0.54%) |
Aug 12, 2015 | 17.58 | 17.70 | 17.31 | 17.47 | 206,084 | -0.18(-1.04%) |
Aug 11, 2015 | 17.50 | 17.74 | 17.46 | 17.66 | 122,007 | +0.04(+0.22%) |
Aug 10, 2015 | 17.81 | 18.05 | 17.56 | 17.62 | 289,935 | -0.02(-0.11%) |
Aug 07, 2015 | 16.75 | 18.38 | 16.70 | 17.64 | 189,718 | +1.37(+8.41%) |
Aug 06, 2015 | 16.36 | 16.38 | 16.02 | 16.27 | 69,919 | +0.03(+0.18%) |
Aug 05, 2015 | 15.97 | 16.25 | 15.84 | 16.24 | 69,518 | +0.44(+2.76%) |
Aug 04, 2015 | 15.57 | 15.84 | 15.57 | 15.80 | 60,181 | +0.25(+1.62%) |
Aug 03, 2015 | 16.36 | 16.36 | 15.49 | 15.55 | 328,749 | -0.81(-4.93%) |
Jul 31, 2015 | 16.26 | 16.50 | 16.20 | 16.36 | 116,440 | +0.17(+1.02%) |
Jul 30, 2015 | 16.03 | 16.23 | 15.96 | 16.19 | 46,576 | +0.12(+0.72%) |
Jul 29, 2015 | 15.75 | 16.24 | 15.71 | 16.07 | 136,861 | +0.22(+1.41%) |
Jul 28, 2015 | 15.73 | 16.10 | 15.61 | 15.85 | 59,197 | +0.17(+1.05%) |
Jul 27, 2015 | 15.84 | 16.00 | 15.66 | 15.69 | 62,887 | -0.27(-1.70%) |
Jul 24, 2015 | 16.29 | 16.36 | 15.68 | 15.96 | 106,483 | -0.45(-2.72%) |
Jul 23, 2015 | 16.44 | 16.46 | 16.12 | 16.40 | 122,656 | +0.02(+0.12%) |
Jul 22, 2015 | 16.27 | 16.50 | 16.16 | 16.39 | 97,228 | +0.02(+0.12%) |
Jul 21, 2015 | 16.36 | 16.61 | 16.35 | 16.37 | 81,239 | -0.03(-0.18%) |
Jul 20, 2015 | 16.37 | 16.47 | 15.86 | 16.39 | 150,955 | -0.11(-0.65%) |
Jul 17, 2015 | 16.43 | 16.56 | 16.27 | 16.50 | 125,747 | +0.10(+0.59%) |
Jul 16, 2015 | 16.25 | 16.44 | 16.21 | 16.40 | 72,231 | +0.23(+1.44%) |
Jul 15, 2015 | 16.43 | 16.45 | 16.15 | 16.17 | 99,120 | -0.34(-2.06%) |
Jul 14, 2015 | 16.64 | 16.68 | 16.51 | 16.51 | 74,421 | -0.14(-0.82%) |
Jul 13, 2015 | 16.67 | 16.79 | 16.65 | 16.65 | 108,785 | -0.02(-0.12%) |
Jul 10, 2015 | 16.64 | 16.83 | 16.61 | 16.67 | 77,143 | +0.17(+1.06%) |
Jul 09, 2015 | 16.50 | 16.68 | 16.41 | 16.49 | 73,565 | +0.13(+0.77%) |
Jul 08, 2015 | 16.40 | 16.60 | 16.32 | 16.37 | 95,219 | -0.24(-1.46%) |
Jul 07, 2015 | 16.84 | 16.84 | 16.37 | 16.61 | 84,283 | -0.23(-1.38%) |
Jul 06, 2015 | 16.60 | 16.94 | 16.39 | 16.84 | 123,480 | +0.02(+0.12%) |
Jul 02, 2015 | 17.09 | 16.82 | 16.82 | 16.82 | 118,781 | -0.18(-1.08%) |
Jul 01, 2015 | 16.41 | 17.09 | 16.41 | 17.01 | 279,032 | +0.50(+3.00%) |
Jun 30, 2015 | 17.01 | 17.20 | 16.36 | 16.51 | 225,670 | -1.17(-6.64%) |
Jun 29, 2015 | 18.06 | 18.25 | 17.66 | 17.69 | 155,821 | -0.64(-3.50%) |
Jun 26, 2015 | 18.17 | 18.35 | 18.01 | 18.33 | 366,633 | +0.16(+0.85%) |
Jun 25, 2015 | 18.11 | 18.30 | 17.96 | 18.17 | 155,396 | +0.14(+0.75%) |
Jun 24, 2015 | 17.98 | 18.06 | 17.83 | 18.04 | 138,134 | +0.07(+0.38%) |
Jun 23, 2015 | 17.39 | 18.05 | 17.39 | 17.97 | 206,360 | +0.52(+3.00%) |
Jun 22, 2015 | 17.29 | 17.52 | 17.08 | 17.44 | 196,519 | +0.12(+0.67%) |
Jun 19, 2015 | 17.34 | 17.40 | 17.26 | 17.33 | 205,532 | +0.06(+0.34%) |
Jun 18, 2015 | 17.30 | 17.39 | 17.13 | 17.27 | 125,802 | +0.04(+0.23%) |
Jun 17, 2015 | 17.33 | 17.53 | 17.21 | 17.23 | 100,308 | -0.06(-0.34%) |
Jun 16, 2015 | 17.39 | 17.57 | 17.25 | 17.29 | 243,854 | -0.13(-0.72%) |
Jun 15, 2015 | 17.29 | 17.62 | 17.16 | 17.41 | 191,324 | +0.07(+0.39%) |
Jun 12, 2015 | 17.29 | 17.52 | 17.11 | 17.35 | 184,591 | +0.01(+0.06%) |
Jun 11, 2015 | 17.25 | 17.46 | 17.23 | 17.34 | 72,512 | +0.11(+0.62%) |
Jun 10, 2015 | 17.04 | 17.44 | 16.94 | 17.23 | 298,303 | +0.31(+1.84%) |
Jun 09, 2015 | 16.75 | 17.00 | 16.75 | 16.92 | 195,577 | +0.15(+0.87%) |
Jun 08, 2015 | 16.55 | 16.89 | 16.47 | 16.77 | 190,499 | +0.25(+1.53%) |
Jun 05, 2015 | 16.55 | 16.81 | 16.02 | 16.52 | 555,130 | -0.39(-2.30%) |
Jun 04, 2015 | 16.82 | 17.07 | 16.68 | 16.91 | 157,056 | +0.02(+0.11%) |
Jun 03, 2015 | 16.84 | 17.09 | 16.73 | 16.89 | 144,514 | +0.07(+0.40%) |
Jun 02, 2015 | 16.69 | 17.22 | 16.69 | 16.82 | 129,254 | +0.08(+0.46%) |