Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 16.41 | 16.45 | 16.11 | 16.27 | 111,561 | -0.21(-1.29%) |
Aug 28, 2015 | 16.39 | 16.98 | 16.35 | 16.48 | 182,175 | -0.10(-0.62%) |
Aug 27, 2015 | 15.88 | 16.60 | 15.81 | 16.58 | 434,789 | +0.82(+5.24%) |
Aug 26, 2015 | 15.81 | 15.88 | 15.43 | 15.76 | 378,324 | +0.06(+0.41%) |
Aug 25, 2015 | 15.85 | 16.43 | 15.52 | 15.69 | 595,084 | +0.21(+1.38%) |
Aug 24, 2015 | 14.44 | 15.71 | 14.01 | 15.48 | 784,686 | -0.06(-0.36%) |
Aug 21, 2015 | 16.01 | 16.05 | 15.45 | 15.53 | 468,449 | -0.44(-2.73%) |
Aug 20, 2015 | 16.08 | 16.58 | 15.97 | 15.97 | 570,387 | -0.19(-1.15%) |
Aug 19, 2015 | 16.53 | 16.91 | 16.16 | 16.16 | 535,359 | -0.35(-2.13%) |
Aug 18, 2015 | 17.05 | 17.44 | 16.46 | 16.51 | 594,307 | -0.82(-4.76%) |
Aug 17, 2015 | 17.57 | 17.80 | 17.07 | 17.33 | 890,598 | -0.55(-3.06%) |
Aug 14, 2015 | 17.80 | 18.27 | 17.51 | 17.88 | 332,743 | -0.38(-2.08%) |
Aug 13, 2015 | 18.35 | 18.41 | 17.98 | 18.26 | 301,805 | -0.29(-1.55%) |
Aug 12, 2015 | 19.02 | 19.78 | 18.36 | 18.55 | 189,571 | -0.42(-2.20%) |
Aug 11, 2015 | 19.45 | 19.46 | 18.73 | 18.96 | 318,594 | -0.53(-2.71%) |
Aug 10, 2015 | 18.83 | 19.51 | 18.81 | 19.49 | 216,625 | +0.75(+4.01%) |
Aug 07, 2015 | 19.11 | 19.33 | 18.71 | 18.74 | 237,452 | -0.32(-1.70%) |
Aug 06, 2015 | 18.79 | 19.16 | 18.79 | 19.07 | 373,675 | +0.34(+1.83%) |
Aug 05, 2015 | 18.71 | 19.08 | 18.70 | 18.72 | 287,461 | +0.06(+0.35%) |
Aug 04, 2015 | 19.02 | 19.02 | 18.31 | 18.66 | 294,007 | -0.29(-1.52%) |
Aug 03, 2015 | 19.63 | 19.63 | 18.70 | 18.94 | 391,372 | -0.78(-3.95%) |
Jul 31, 2015 | 20.30 | 20.38 | 19.67 | 19.72 | 222,443 | -0.57(-2.83%) |
Jul 30, 2015 | 19.93 | 20.40 | 19.74 | 20.30 | 323,776 | +0.44(+2.24%) |
Jul 29, 2015 | 19.73 | 19.91 | 19.45 | 19.85 | 173,954 | +0.16(+0.80%) |
Jul 28, 2015 | 19.87 | 19.98 | 18.70 | 19.70 | 371,512 | +0.19(+0.95%) |
Jul 27, 2015 | 20.05 | 20.29 | 19.38 | 19.51 | 361,172 | -0.74(-3.66%) |
Jul 24, 2015 | 20.81 | 20.81 | 20.17 | 20.25 | 332,511 | -0.50(-2.41%) |
Jul 23, 2015 | 20.90 | 20.96 | 20.69 | 20.75 | 275,442 | -0.02(-0.09%) |
Jul 22, 2015 | 20.71 | 20.83 | 20.58 | 20.77 | 107,937 | -0.04(-0.18%) |
Jul 21, 2015 | 20.84 | 20.97 | 20.70 | 20.81 | 166,720 | +0.05(+0.22%) |
Jul 20, 2015 | 20.69 | 21.10 | 20.63 | 20.76 | 171,020 | +0.12(+0.58%) |
Jul 17, 2015 | 21.17 | 21.28 | 20.55 | 20.64 | 182,460 | -0.49(-2.32%) |
Jul 16, 2015 | 21.05 | 21.25 | 20.82 | 21.13 | 221,436 | +0.34(+1.65%) |
Jul 15, 2015 | 20.90 | 21.09 | 20.71 | 20.79 | 310,447 | -0.17(-0.80%) |
Jul 14, 2015 | 20.54 | 21.02 | 20.54 | 20.96 | 313,209 | +0.32(+1.57%) |
Jul 13, 2015 | 20.61 | 20.84 | 20.52 | 20.63 | 201,092 | +0.00(+0.00%) |
Jul 10, 2015 | 21.05 | 21.52 | 20.53 | 20.63 | 303,314 | +0.24(+1.18%) |
Jul 09, 2015 | 20.28 | 21.03 | 20.28 | 20.39 | 877,134 | +0.56(+2.80%) |
Jul 08, 2015 | 19.26 | 20.03 | 19.14 | 19.83 | 518,785 | -0.19(-0.97%) |
Jul 07, 2015 | 20.40 | 20.40 | 19.31 | 20.03 | 635,653 | -0.68(-3.27%) |
Jul 06, 2015 | 21.19 | 21.32 | 20.59 | 20.71 | 498,148 | -0.86(-4.00%) |
Jul 02, 2015 | 22.20 | 21.57 | 21.57 | 21.57 | 305,334 | -0.20(-0.94%) |
Jul 01, 2015 | 22.24 | 22.43 | 21.60 | 21.77 | 261,828 | -0.50(-2.25%) |
Jun 30, 2015 | 21.78 | 22.34 | 21.78 | 22.27 | 399,130 | +0.46(+2.12%) |
Jun 29, 2015 | 22.18 | 22.38 | 21.76 | 21.81 | 360,255 | -0.74(-3.29%) |
Jun 26, 2015 | 23.00 | 23.00 | 22.28 | 22.55 | 255,689 | -0.61(-2.64%) |
Jun 25, 2015 | 22.73 | 23.18 | 22.58 | 23.16 | 192,827 | +0.47(+2.08%) |
Jun 24, 2015 | 23.14 | 23.22 | 22.47 | 22.69 | 477,101 | -0.42(-1.81%) |
Jun 23, 2015 | 23.73 | 23.73 | 22.99 | 23.11 | 267,735 | -0.43(-1.81%) |
Jun 22, 2015 | 24.01 | 24.01 | 23.29 | 23.53 | 230,094 | -0.32(-1.32%) |
Jun 19, 2015 | 23.79 | 23.98 | 23.51 | 23.85 | 490,450 | -0.03(-0.12%) |
Jun 18, 2015 | 23.80 | 23.95 | 23.13 | 23.88 | 691,948 | +0.06(+0.27%) |
Jun 17, 2015 | 23.58 | 24.17 | 23.58 | 23.81 | 480,462 | +0.21(+0.90%) |
Jun 16, 2015 | 24.65 | 24.67 | 23.50 | 23.60 | 853,182 | -1.28(-5.14%) |
Jun 15, 2015 | 24.17 | 25.08 | 24.17 | 24.88 | 659,310 | +0.51(+2.09%) |
Jun 12, 2015 | 24.33 | 24.50 | 24.06 | 24.37 | 614,191 | -0.06(-0.23%) |
Jun 11, 2015 | 23.10 | 24.44 | 22.99 | 24.42 | 794,687 | +1.30(+5.61%) |
Jun 10, 2015 | 23.27 | 23.55 | 23.08 | 23.12 | 586,511 | -0.22(-0.95%) |
Jun 09, 2015 | 23.38 | 23.57 | 23.24 | 23.35 | 163,731 | -0.09(-0.40%) |
Jun 08, 2015 | 23.82 | 23.82 | 23.42 | 23.44 | 376,897 | -0.19(-0.78%) |
Jun 05, 2015 | 23.64 | 23.72 | 23.32 | 23.63 | 378,191 | -0.02(-0.08%) |
Jun 04, 2015 | 23.43 | 23.65 | 23.19 | 23.64 | 601,436 | +0.12(+0.51%) |
Jun 03, 2015 | 23.56 | 23.62 | 23.37 | 23.52 | 321,059 | -0.07(-0.31%) |
Jun 02, 2015 | 23.45 | 23.73 | 23.33 | 23.60 | 625,179 | +0.07(+0.32%) |