Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 16.41 | 16.73 | 16.41 | 16.58 | 966,799 | +0.03(+0.20%) |
Aug 28, 2015 | 16.37 | 16.67 | 16.37 | 16.54 | 1,172,969 | +0.18(+1.08%) |
Aug 27, 2015 | 15.90 | 16.52 | 15.85 | 16.37 | 1,616,771 | +0.60(+3.78%) |
Aug 26, 2015 | 16.02 | 16.18 | 15.37 | 15.77 | 2,865,396 | +0.16(+1.02%) |
Aug 25, 2015 | 16.68 | 16.72 | 15.59 | 15.61 | 3,523,543 | -0.48(-2.98%) |
Aug 24, 2015 | 15.74 | 16.51 | 15.40 | 16.09 | 3,137,869 | -0.50(-3.03%) |
Aug 21, 2015 | 16.72 | 16.87 | 16.56 | 16.59 | 2,517,784 | -0.31(-1.85%) |
Aug 20, 2015 | 17.10 | 17.15 | 16.90 | 16.91 | 1,589,850 | -0.32(-1.84%) |
Aug 19, 2015 | 17.16 | 17.35 | 17.03 | 17.22 | 1,141,494 | -0.07(-0.40%) |
Aug 18, 2015 | 17.25 | 17.35 | 17.07 | 17.29 | 1,406,870 | +0.05(+0.27%) |
Aug 17, 2015 | 17.20 | 17.31 | 16.99 | 17.25 | 1,784,955 | +0.00(+0.03%) |
Aug 14, 2015 | 17.28 | 17.37 | 17.18 | 17.24 | 1,170,356 | -0.04(-0.24%) |
Aug 13, 2015 | 17.28 | 17.41 | 17.24 | 17.28 | 1,619,319 | -0.05(-0.27%) |
Aug 12, 2015 | 17.37 | 17.44 | 17.20 | 17.33 | 2,846,398 | -0.14(-0.80%) |
Aug 11, 2015 | 17.72 | 17.81 | 17.29 | 17.47 | 4,089,242 | -0.29(-1.65%) |
Aug 10, 2015 | 17.46 | 17.85 | 17.38 | 17.77 | 1,373,615 | +0.41(+2.34%) |
Aug 07, 2015 | 17.92 | 17.92 | 17.24 | 17.36 | 2,770,918 | +0.02(+0.11%) |
Aug 06, 2015 | 17.43 | 17.69 | 17.23 | 17.34 | 2,942,704 | -0.14(-0.83%) |
Aug 05, 2015 | 16.55 | 17.59 | 16.43 | 17.49 | 3,329,798 | +1.17(+7.17%) |
Aug 04, 2015 | 15.56 | 17.15 | 15.08 | 16.32 | 11,549,999 | -4.64(-22.14%) |
Aug 03, 2015 | 21.10 | 21.10 | 20.75 | 20.95 | 1,674,098 | -0.15(-0.71%) |
Jul 31, 2015 | 21.33 | 21.42 | 21.06 | 21.10 | 1,408,207 | -0.16(-0.77%) |
Jul 30, 2015 | 21.07 | 21.37 | 20.92 | 21.27 | 1,121,239 | +0.11(+0.53%) |
Jul 29, 2015 | 20.93 | 21.19 | 20.70 | 21.15 | 1,040,942 | +0.22(+1.07%) |
Jul 28, 2015 | 20.86 | 21.06 | 20.61 | 20.93 | 1,576,668 | +0.07(+0.34%) |
Jul 27, 2015 | 20.83 | 20.97 | 20.59 | 20.86 | 1,047,990 | -0.12(-0.58%) |
Jul 24, 2015 | 21.22 | 21.46 | 20.97 | 20.98 | 1,144,866 | -0.26(-1.21%) |
Jul 23, 2015 | 21.58 | 21.67 | 21.23 | 21.24 | 652,353 | -0.28(-1.32%) |
Jul 22, 2015 | 21.32 | 21.60 | 21.23 | 21.52 | 870,120 | +0.05(+0.22%) |
Jul 21, 2015 | 21.59 | 21.73 | 21.37 | 21.48 | 817,426 | -0.11(-0.50%) |
Jul 20, 2015 | 21.71 | 21.82 | 21.55 | 21.58 | 744,964 | -0.04(-0.17%) |
Jul 17, 2015 | 21.95 | 22.01 | 21.53 | 21.62 | 1,090,903 | -0.34(-1.53%) |
Jul 16, 2015 | 21.69 | 22.07 | 21.60 | 21.96 | 1,186,996 | +0.36(+1.66%) |
Jul 15, 2015 | 21.86 | 21.91 | 21.55 | 21.60 | 969,435 | -0.22(-1.03%) |
Jul 14, 2015 | 21.74 | 21.93 | 21.55 | 21.82 | 1,704,348 | +0.02(+0.11%) |
Jul 13, 2015 | 22.26 | 22.27 | 21.76 | 21.80 | 2,352,558 | -0.38(-1.70%) |
Jul 10, 2015 | 22.18 | 22.37 | 21.90 | 22.17 | 1,021,414 | +0.29(+1.32%) |
Jul 09, 2015 | 22.14 | 22.31 | 21.89 | 21.89 | 970,671 | -0.02(-0.09%) |
Jul 08, 2015 | 22.17 | 22.37 | 21.86 | 21.90 | 1,415,981 | -0.46(-2.04%) |
Jul 07, 2015 | 22.30 | 22.42 | 21.68 | 22.36 | 1,466,907 | +0.04(+0.17%) |
Jul 06, 2015 | 22.16 | 22.64 | 22.08 | 22.32 | 1,866,418 | -0.03(-0.13%) |
Jul 02, 2015 | 22.22 | 22.35 | 22.35 | 22.35 | 1,163,146 | +0.21(+0.93%) |
Jul 01, 2015 | 22.59 | 22.72 | 21.88 | 22.15 | 1,511,834 | -0.28(-1.23%) |
Jun 30, 2015 | 22.15 | 22.45 | 21.96 | 22.42 | 1,962,698 | +0.42(+1.91%) |
Jun 29, 2015 | 22.54 | 22.84 | 21.97 | 22.00 | 1,891,232 | -0.71(-3.14%) |
Jun 26, 2015 | 22.64 | 22.96 | 22.45 | 22.72 | 22,158,394 | +0.14(+0.62%) |
Jun 25, 2015 | 22.66 | 22.69 | 22.38 | 22.58 | 1,199,937 | +0.01(+0.04%) |
Jun 24, 2015 | 22.75 | 22.83 | 22.52 | 22.57 | 1,282,097 | -0.27(-1.16%) |
Jun 23, 2015 | 23.24 | 23.29 | 22.77 | 22.83 | 1,379,188 | -0.46(-1.96%) |
Jun 22, 2015 | 23.42 | 23.54 | 23.05 | 23.29 | 1,377,292 | -0.08(-0.36%) |
Jun 19, 2015 | 23.66 | 23.93 | 23.36 | 23.37 | 1,862,334 | -0.23(-0.97%) |
Jun 18, 2015 | 23.08 | 23.77 | 23.08 | 23.60 | 1,486,467 | +0.49(+2.14%) |
Jun 17, 2015 | 23.07 | 23.47 | 22.98 | 23.11 | 1,175,423 | +0.15(+0.67%) |
Jun 16, 2015 | 22.92 | 23.18 | 22.88 | 22.95 | 1,028,305 | -0.01(-0.06%) |
Jun 15, 2015 | 22.79 | 23.04 | 22.30 | 22.97 | 1,187,483 | -0.07(-0.28%) |
Jun 12, 2015 | 23.09 | 23.19 | 22.86 | 23.03 | 812,138 | -0.12(-0.50%) |
Jun 11, 2015 | 23.14 | 23.25 | 22.84 | 23.15 | 1,174,852 | +0.03(+0.12%) |
Jun 10, 2015 | 23.34 | 23.54 | 23.10 | 23.12 | 1,431,497 | -0.07(-0.32%) |
Jun 09, 2015 | 23.20 | 23.49 | 23.00 | 23.20 | 1,294,168 | -0.12(-0.52%) |
Jun 08, 2015 | 23.59 | 23.72 | 23.26 | 23.32 | 1,363,961 | -0.43(-1.81%) |
Jun 05, 2015 | 23.47 | 23.78 | 23.15 | 23.75 | 992,228 | +0.29(+1.25%) |
Jun 04, 2015 | 23.65 | 23.74 | 23.35 | 23.45 | 908,498 | -0.41(-1.70%) |
Jun 03, 2015 | 23.55 | 24.22 | 23.50 | 23.86 | 1,403,918 | +0.43(+1.83%) |
Jun 02, 2015 | 23.21 | 23.54 | 23.08 | 23.43 | 1,254,512 | +0.15(+0.64%) |