Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 14.18 | 15.50 | 13.94 | 15.23 | 9,166,528 | +0.84(+5.84%) |
Aug 28, 2015 | 13.72 | 14.78 | 13.58 | 14.39 | 7,639,705 | +0.53(+3.82%) |
Aug 27, 2015 | 12.52 | 14.35 | 12.46 | 13.86 | 9,960,171 | +1.68(+13.79%) |
Aug 26, 2015 | 12.49 | 12.76 | 11.94 | 12.18 | 8,478,507 | -0.06(-0.49%) |
Aug 25, 2015 | 12.43 | 13.16 | 11.99 | 12.24 | 8,467,430 | +0.49(+4.17%) |
Aug 24, 2015 | 11.83 | 12.49 | 11.46 | 11.75 | 7,724,907 | -0.86(-6.82%) |
Aug 21, 2015 | 12.39 | 13.07 | 12.37 | 12.61 | 7,063,447 | +0.12(+0.96%) |
Aug 20, 2015 | 12.58 | 13.19 | 12.41 | 12.49 | 5,459,305 | -0.08(-0.64%) |
Aug 19, 2015 | 12.77 | 13.30 | 12.43 | 12.57 | 5,378,003 | -0.26(-2.03%) |
Aug 18, 2015 | 12.89 | 12.97 | 12.52 | 12.83 | 4,268,146 | -0.19(-1.46%) |
Aug 17, 2015 | 12.84 | 13.52 | 12.83 | 13.02 | 4,866,171 | +0.09(+0.70%) |
Aug 14, 2015 | 13.02 | 13.48 | 12.86 | 12.93 | 4,114,924 | -0.02(-0.15%) |
Aug 13, 2015 | 13.99 | 14.17 | 12.73 | 12.95 | 7,738,432 | -1.25(-8.80%) |
Aug 12, 2015 | 13.54 | 14.40 | 13.39 | 14.20 | 6,749,981 | +0.75(+5.58%) |
Aug 11, 2015 | 13.48 | 13.61 | 12.89 | 13.45 | 6,486,973 | -0.41(-2.96%) |
Aug 10, 2015 | 13.19 | 14.40 | 13.12 | 13.86 | 8,404,940 | +0.71(+5.40%) |
Aug 07, 2015 | 14.17 | 14.50 | 13.07 | 13.15 | 6,700,335 | -1.14(-7.98%) |
Aug 06, 2015 | 13.68 | 14.43 | 13.58 | 14.29 | 7,454,653 | +0.39(+2.81%) |
Aug 05, 2015 | 14.83 | 15.00 | 13.59 | 13.90 | 7,982,544 | -0.56(-3.87%) |
Aug 04, 2015 | 15.15 | 15.34 | 13.62 | 14.46 | 13,296,378 | -0.80(-5.24%) |
Aug 03, 2015 | 16.37 | 16.40 | 15.11 | 15.26 | 6,461,935 | -1.26(-7.63%) |
Jul 31, 2015 | 16.80 | 16.93 | 16.34 | 16.52 | 4,875,912 | -0.33(-1.96%) |
Jul 30, 2015 | 16.73 | 16.99 | 16.41 | 16.85 | 7,833,748 | +0.17(+1.02%) |
Jul 29, 2015 | 17.65 | 17.65 | 16.25 | 16.68 | 8,858,581 | -1.07(-6.03%) |
Jul 28, 2015 | 16.63 | 19.44 | 16.18 | 17.75 | 15,911,162 | +0.40(+2.31%) |
Jul 27, 2015 | 17.32 | 17.71 | 17.05 | 17.35 | 9,570,448 | -0.29(-1.64%) |
Jul 24, 2015 | 17.60 | 17.79 | 17.22 | 17.64 | 7,117,641 | -0.20(-1.12%) |
Jul 23, 2015 | 17.61 | 18.03 | 17.55 | 17.84 | 11,221,723 | +0.45(+2.59%) |
Jul 22, 2015 | 17.24 | 17.63 | 17.00 | 17.39 | 8,472,412 | -0.16(-0.91%) |
Jul 21, 2015 | 17.03 | 18.23 | 16.97 | 17.55 | 8,929,528 | +0.89(+5.34%) |
Jul 20, 2015 | 16.57 | 17.28 | 15.47 | 16.66 | 14,043,125 | -0.55(-3.20%) |
Jul 17, 2015 | 18.13 | 18.20 | 17.12 | 17.21 | 11,266,953 | -0.99(-5.44%) |
Jul 16, 2015 | 19.00 | 19.04 | 18.15 | 18.20 | 5,574,410 | -0.73(-3.86%) |
Jul 15, 2015 | 20.10 | 20.24 | 18.76 | 18.93 | 6,241,617 | -1.10(-5.49%) |
Jul 14, 2015 | 19.90 | 20.51 | 19.53 | 20.03 | 5,324,370 | +0.12(+0.60%) |
Jul 13, 2015 | 19.82 | 20.02 | 19.13 | 19.91 | 4,164,325 | +0.27(+1.37%) |
Jul 10, 2015 | 20.14 | 20.45 | 19.41 | 19.64 | 3,962,254 | -0.61(-3.01%) |
Jul 09, 2015 | 20.29 | 20.89 | 20.24 | 20.25 | 6,045,583 | +0.22(+1.10%) |
Jul 08, 2015 | 20.51 | 20.67 | 19.85 | 20.03 | 4,671,590 | -0.55(-2.67%) |
Jul 07, 2015 | 21.17 | 21.26 | 20.21 | 20.58 | 7,487,797 | -0.82(-3.83%) |
Jul 06, 2015 | 21.43 | 21.86 | 21.30 | 21.40 | 6,816,150 | -0.39(-1.79%) |
Jul 02, 2015 | 20.90 | 21.79 | 21.79 | 21.79 | 8,019,600 | +0.86(+4.11%) |
Jul 01, 2015 | 21.65 | 21.68 | 20.28 | 20.93 | 8,304,568 | -0.81(-3.73%) |
Jun 30, 2015 | 22.14 | 22.32 | 21.44 | 21.74 | 8,124,198 | -0.29(-1.32%) |
Jun 29, 2015 | 22.05 | 23.52 | 21.96 | 22.03 | 7,255,077 | -0.36(-1.61%) |
Jun 26, 2015 | 22.62 | 22.84 | 22.23 | 22.39 | 4,919,625 | -0.39(-1.71%) |
Jun 25, 2015 | 23.42 | 23.49 | 22.25 | 22.78 | 6,428,619 | -0.64(-2.73%) |
Jun 24, 2015 | 23.91 | 24.28 | 23.37 | 23.42 | 4,221,776 | -0.49(-2.05%) |
Jun 23, 2015 | 23.74 | 24.00 | 23.28 | 23.91 | 4,129,365 | +0.15(+0.63%) |
Jun 22, 2015 | 23.60 | 24.10 | 23.42 | 23.76 | 3,248,044 | +0.27(+1.15%) |
Jun 19, 2015 | 24.03 | 24.11 | 23.41 | 23.49 | 4,163,098 | -0.68(-2.81%) |
Jun 18, 2015 | 24.90 | 25.00 | 23.85 | 24.17 | 3,292,809 | -0.74(-2.97%) |
Jun 17, 2015 | 25.01 | 25.21 | 24.13 | 24.91 | 4,503,391 | +0.11(+0.44%) |
Jun 16, 2015 | 25.18 | 25.33 | 24.58 | 24.80 | 3,136,405 | -0.35(-1.39%) |
Jun 15, 2015 | 25.07 | 25.75 | 24.77 | 25.15 | 3,443,093 | -0.11(-0.44%) |
Jun 12, 2015 | 26.17 | 26.25 | 25.18 | 25.26 | 4,163,935 | -1.08(-4.10%) |
Jun 11, 2015 | 27.39 | 27.39 | 26.19 | 26.34 | 3,539,444 | -1.05(-3.83%) |
Jun 10, 2015 | 27.98 | 28.28 | 27.34 | 27.39 | 2,883,540 | -0.40(-1.44%) |
Jun 09, 2015 | 27.67 | 28.42 | 27.65 | 27.79 | 3,516,921 | +0.37(+1.35%) |
Jun 08, 2015 | 27.21 | 27.54 | 26.83 | 27.42 | 3,195,505 | +0.32(+1.18%) |
Jun 05, 2015 | 27.25 | 27.86 | 26.88 | 27.10 | 2,743,854 | -0.28(-1.02%) |
Jun 04, 2015 | 27.63 | 27.78 | 27.27 | 27.38 | 4,599,028 | -0.45(-1.62%) |
Jun 03, 2015 | 28.38 | 28.58 | 27.70 | 27.83 | 2,261,626 | -0.61(-2.14%) |
Jun 02, 2015 | 27.95 | 28.66 | 27.68 | 28.44 | 2,483,162 | +0.62(+2.23%) |