Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 15.89 | 15.91 | 15.57 | 15.67 | 11,521,416 | -0.09(-0.60%) |
Aug 28, 2015 | 15.47 | 15.83 | 15.41 | 15.76 | 13,931,162 | +0.05(+0.30%) |
Aug 27, 2015 | 15.46 | 15.72 | 15.43 | 15.72 | 22,683,956 | +0.39(+2.52%) |
Aug 26, 2015 | 15.24 | 15.35 | 14.93 | 15.33 | 26,581,680 | +0.54(+3.68%) |
Aug 25, 2015 | 15.55 | 15.77 | 14.74 | 14.79 | 32,529,210 | +0.00(+0.00%) |
Aug 24, 2015 | 13.98 | 15.31 | 13.68 | 14.79 | 40,440,444 | -0.09(-0.64%) |
Aug 21, 2015 | 15.17 | 15.38 | 14.87 | 14.88 | 25,649,500 | -0.58(-3.72%) |
Aug 20, 2015 | 15.60 | 15.82 | 15.46 | 15.46 | 16,291,542 | -0.24(-1.51%) |
Aug 19, 2015 | 15.76 | 15.81 | 15.47 | 15.69 | 15,884,382 | -0.09(-0.60%) |
Aug 18, 2015 | 15.91 | 15.92 | 15.77 | 15.79 | 13,207,869 | -0.20(-1.23%) |
Aug 17, 2015 | 15.69 | 16.01 | 15.54 | 15.99 | 22,912,530 | -0.08(-0.49%) |
Aug 14, 2015 | 16.06 | 16.08 | 15.94 | 16.06 | 14,406,295 | -0.13(-0.78%) |
Aug 13, 2015 | 16.20 | 16.31 | 16.09 | 16.19 | 9,986,521 | -0.17(-1.01%) |
Aug 12, 2015 | 16.18 | 16.38 | 15.91 | 16.36 | 26,587,768 | -0.06(-0.38%) |
Aug 11, 2015 | 16.55 | 16.63 | 16.20 | 16.42 | 23,705,492 | -0.61(-3.61%) |
Aug 10, 2015 | 16.65 | 17.25 | 16.49 | 17.03 | 32,222,850 | +0.46(+2.76%) |
Aug 07, 2015 | 16.76 | 16.88 | 16.54 | 16.58 | 21,116,558 | -0.20(-1.18%) |
Aug 06, 2015 | 16.88 | 16.95 | 16.56 | 16.77 | 16,423,128 | -0.26(-1.53%) |
Aug 05, 2015 | 16.99 | 17.24 | 16.96 | 17.03 | 9,523,309 | +0.13(+0.75%) |
Aug 04, 2015 | 17.21 | 17.27 | 16.82 | 16.91 | 17,541,144 | -0.21(-1.24%) |
Aug 03, 2015 | 17.26 | 17.26 | 16.96 | 17.12 | 15,155,446 | -0.31(-1.76%) |
Jul 31, 2015 | 17.77 | 17.82 | 17.36 | 17.43 | 20,696,922 | -0.46(-2.60%) |
Jul 30, 2015 | 17.52 | 17.96 | 17.49 | 17.89 | 22,075,712 | +0.46(+2.67%) |
Jul 29, 2015 | 17.20 | 17.55 | 17.14 | 17.43 | 16,213,821 | +0.18(+1.05%) |
Jul 28, 2015 | 17.11 | 17.33 | 17.03 | 17.25 | 16,623,150 | +0.20(+1.16%) |
Jul 27, 2015 | 17.00 | 17.10 | 16.81 | 17.05 | 12,898,796 | -0.01(-0.05%) |
Jul 24, 2015 | 17.39 | 17.51 | 17.03 | 17.06 | 19,088,114 | -0.53(-3.00%) |
Jul 23, 2015 | 17.44 | 17.73 | 17.41 | 17.59 | 20,617,996 | +0.07(+0.40%) |
Jul 22, 2015 | 17.71 | 17.77 | 17.42 | 17.51 | 21,922,588 | -0.52(-2.88%) |
Jul 21, 2015 | 18.08 | 18.26 | 18.00 | 18.03 | 11,890,974 | -0.02(-0.09%) |
Jul 20, 2015 | 18.15 | 18.16 | 17.83 | 18.05 | 15,613,882 | -0.10(-0.56%) |
Jul 17, 2015 | 18.09 | 18.20 | 17.96 | 18.15 | 13,085,424 | +0.24(+1.32%) |
Jul 16, 2015 | 17.38 | 18.00 | 17.10 | 17.92 | 37,871,064 | +0.13(+0.75%) |
Jul 15, 2015 | 17.90 | 18.06 | 17.66 | 17.78 | 17,585,636 | -0.19(-1.05%) |
Jul 14, 2015 | 17.95 | 18.05 | 17.88 | 17.97 | 11,137,020 | -0.05(-0.26%) |
Jul 13, 2015 | 17.88 | 18.03 | 17.78 | 18.02 | 14,591,267 | +0.23(+1.28%) |
Jul 10, 2015 | 17.61 | 17.87 | 17.61 | 17.79 | 11,472,178 | +0.28(+1.58%) |
Jul 09, 2015 | 17.80 | 17.85 | 17.43 | 17.51 | 15,411,080 | -0.01(-0.05%) |
Jul 08, 2015 | 17.81 | 17.86 | 17.49 | 17.52 | 17,706,514 | -0.58(-3.18%) |
Jul 07, 2015 | 17.98 | 18.13 | 17.71 | 18.10 | 12,853,558 | +0.02(+0.09%) |
Jul 06, 2015 | 18.13 | 18.33 | 18.03 | 18.08 | 9,484,751 | -0.17(-0.91%) |
Jul 02, 2015 | 18.13 | 18.25 | 18.25 | 18.25 | 10,003,406 | +0.17(+0.96%) |
Jul 01, 2015 | 18.23 | 18.31 | 18.01 | 18.07 | 15,735,699 | +0.17(+0.97%) |
Jun 30, 2015 | 18.02 | 18.23 | 17.87 | 17.90 | 20,091,768 | +0.26(+1.47%) |
Jun 29, 2015 | 17.87 | 18.08 | 17.62 | 17.64 | 18,388,842 | -0.42(-2.30%) |
Jun 26, 2015 | 18.28 | 18.37 | 17.91 | 18.06 | 19,376,478 | -0.34(-1.87%) |
Jun 25, 2015 | 18.37 | 18.58 | 18.34 | 18.40 | 10,953,532 | +0.14(+0.75%) |
Jun 24, 2015 | 18.31 | 18.34 | 18.21 | 18.26 | 12,260,254 | -0.02(-0.13%) |
Jun 23, 2015 | 18.35 | 18.37 | 18.14 | 18.29 | 12,222,910 | +0.07(+0.38%) |
Jun 22, 2015 | 18.08 | 18.25 | 18.03 | 18.22 | 17,546,012 | +0.34(+1.88%) |
Jun 19, 2015 | 18.05 | 18.09 | 17.87 | 17.88 | 15,192,983 | -0.28(-1.51%) |
Jun 18, 2015 | 18.08 | 18.21 | 18.01 | 18.16 | 14,690,620 | +0.12(+0.68%) |
Jun 17, 2015 | 18.00 | 18.11 | 17.92 | 18.03 | 16,545,171 | +0.02(+0.08%) |
Jun 16, 2015 | 17.76 | 18.07 | 17.73 | 18.02 | 16,203,678 | +0.24(+1.38%) |
Jun 15, 2015 | 17.87 | 17.91 | 17.75 | 17.77 | 16,993,428 | -0.31(-1.73%) |
Jun 12, 2015 | 17.99 | 18.15 | 17.88 | 18.09 | 15,856,184 | +0.12(+0.68%) |
Jun 11, 2015 | 18.08 | 18.12 | 17.93 | 17.96 | 16,799,270 | +0.14(+0.77%) |
Jun 10, 2015 | 17.61 | 17.83 | 17.57 | 17.83 | 19,122,774 | +0.38(+2.19%) |
Jun 09, 2015 | 17.48 | 17.65 | 17.36 | 17.44 | 18,382,044 | +0.14(+0.79%) |
Jun 08, 2015 | 17.48 | 17.51 | 17.27 | 17.31 | 11,982,442 | -0.16(-0.92%) |
Jun 05, 2015 | 17.44 | 17.61 | 17.38 | 17.47 | 12,141,003 | -0.09(-0.52%) |
Jun 04, 2015 | 17.78 | 17.90 | 17.41 | 17.56 | 22,224,294 | -0.52(-2.87%) |
Jun 03, 2015 | 18.17 | 18.19 | 17.95 | 18.08 | 14,194,951 | -0.01(-0.04%) |
Jun 02, 2015 | 18.32 | 18.34 | 18.06 | 18.09 | 16,054,401 | -0.36(-1.95%) |