Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 16.28 | 16.28 | 15.52 | 16.13 | 1,619,753 | -0.25(-1.53%) |
Aug 28, 2015 | 15.91 | 16.72 | 15.91 | 16.38 | 1,130,216 | +0.51(+3.21%) |
Aug 27, 2015 | 15.30 | 16.15 | 15.13 | 15.87 | 1,475,453 | +0.53(+3.46%) |
Aug 26, 2015 | 15.80 | 15.80 | 14.92 | 15.34 | 1,715,668 | -0.63(-3.94%) |
Aug 25, 2015 | 16.89 | 16.89 | 15.73 | 15.97 | 1,469,349 | -0.45(-2.74%) |
Aug 24, 2015 | 17.72 | 16.19 | 16.42 | 2,575,002 | -1.45(-8.11%) | |
Aug 21, 2015 | 18.40 | 17.77 | 17.87 | 1,135,616 | -0.30(-1.65%) | |
Aug 20, 2015 | 18.68 | 18.68 | 18.15 | 18.17 | 1,436,099 | -0.03(-0.16%) |
Aug 19, 2015 | 18.00 | 18.38 | 17.96 | 18.20 | 1,206,982 | +0.38(+2.13%) |
Aug 18, 2015 | 17.84 | 18.01 | 17.55 | 17.82 | 1,116,955 | -0.43(-2.36%) |
Aug 17, 2015 | 18.21 | 18.47 | 17.91 | 18.25 | 935,751 | +0.47(+2.64%) |
Aug 14, 2015 | 18.24 | 18.33 | 17.55 | 17.78 | 1,307,670 | -0.15(-0.84%) |
Aug 13, 2015 | 18.07 | 18.31 | 17.75 | 17.93 | 1,329,801 | -0.36(-1.97%) |
Aug 12, 2015 | 17.77 | 18.36 | 17.62 | 18.29 | 1,707,687 | +1.01(+5.84%) |
Aug 11, 2015 | 17.55 | 17.59 | 16.99 | 17.28 | 1,694,721 | -0.12(-0.69%) |
Aug 10, 2015 | 16.87 | 17.41 | 16.56 | 17.40 | 1,134,608 | +0.71(+4.25%) |
Aug 07, 2015 | 16.85 | 17.22 | 16.63 | 16.69 | 1,324,729 | +0.14(+0.85%) |
Aug 06, 2015 | 16.27 | 16.95 | 16.15 | 16.55 | 1,583,049 | +0.38(+2.35%) |
Aug 05, 2015 | 16.88 | 17.04 | 16.14 | 16.17 | 1,153,856 | -0.64(-3.81%) |
Aug 04, 2015 | 16.99 | 17.07 | 16.65 | 16.81 | 2,018,687 | -0.31(-1.81%) |
Jul 31, 2015 | 17.12 | 17.12 | 17.12 | 0 | +0.06(+0.35%) | |
Jul 30, 2015 | 17.05 | 17.20 | 16.63 | 17.06 | 1,631,063 | -0.07(-0.41%) |
Jul 29, 2015 | 16.85 | 17.33 | 16.68 | 17.13 | 2,402,280 | +0.27(+1.60%) |
Jul 28, 2015 | 16.60 | 17.08 | 16.50 | 16.86 | 2,510,571 | +0.37(+2.24%) |
Jul 27, 2015 | 16.81 | 17.08 | 16.29 | 16.49 | 2,536,160 | -0.38(-2.25%) |
Jul 24, 2015 | 16.00 | 16.97 | 15.79 | 16.87 | 1,891,838 | +0.68(+4.20%) |
Jul 23, 2015 | 16.92 | 16.99 | 16.10 | 16.19 | 2,084,778 | -0.60(-3.57%) |
Jul 22, 2015 | 16.28 | 16.97 | 16.19 | 16.79 | 1,678,090 | +0.22(+1.33%) |
Jul 21, 2015 | 16.55 | 16.99 | 16.22 | 16.57 | 1,676,373 | +0.25(+1.53%) |
Jul 20, 2015 | 16.96 | 17.53 | 16.25 | 16.32 | 2,102,503 | -1.46(-8.21%) |
Jul 17, 2015 | 18.22 | 18.24 | 17.55 | 17.78 | 1,556,817 | -0.59(-3.21%) |
Jul 16, 2015 | 18.50 | 18.57 | 18.13 | 18.37 | 2,256,676 | -0.24(-1.29%) |
Jul 15, 2015 | 18.82 | 18.87 | 18.50 | 18.61 | 1,850,834 | -0.30(-1.59%) |
Jul 14, 2015 | 19.28 | 19.36 | 18.90 | 18.91 | 3,463,764 | -0.33(-1.72%) |
Jul 13, 2015 | 19.14 | 19.44 | 18.99 | 19.24 | 2,686,810 | +0.07(+0.37%) |
Jul 10, 2015 | 19.46 | 19.46 | 19.00 | 19.17 | 1,058,468 | -0.26(-1.34%) |
Jul 09, 2015 | 19.82 | 19.83 | 19.24 | 19.43 | 1,174,161 | -0.14(-0.72%) |
Jul 08, 2015 | 19.85 | 20.15 | 19.31 | 19.57 | 2,764,976 | -0.05(-0.25%) |
Jul 07, 2015 | 21.12 | 21.33 | 19.33 | 19.62 | 3,541,761 | -2.59(-11.66%) |
Jul 06, 2015 | 21.72 | 22.49 | 21.62 | 22.21 | 1,619,526 | +0.50(+2.30%) |
Jul 03, 2015 | 21.72 | 21.82 | 21.63 | 21.71 | 180,072 | -0.03(-0.14%) |
Jul 02, 2015 | 21.49 | 21.93 | 21.40 | 21.74 | 789,898 | +0.09(+0.42%) |
Jun 30, 2015 | 21.65 | 21.65 | 21.65 | 0 | +0.03(+0.14%) | |
Jun 29, 2015 | 21.92 | 21.99 | 21.53 | 21.62 | 712,659 | -0.21(-0.96%) |
Jun 26, 2015 | 21.89 | 21.94 | 21.66 | 21.83 | 832,480 | -0.08(-0.37%) |
Jun 25, 2015 | 22.26 | 22.26 | 21.83 | 21.91 | 685,454 | -0.30(-1.35%) |
Jun 24, 2015 | 22.27 | 22.67 | 22.19 | 22.21 | 1,017,752 | -0.09(-0.40%) |
Jun 23, 2015 | 22.39 | 22.62 | 22.29 | 22.30 | 880,561 | -0.17(-0.76%) |
Jun 22, 2015 | 22.09 | 22.60 | 22.03 | 22.47 | 601,356 | +0.11(+0.49%) |
Jun 19, 2015 | 22.83 | 23.16 | 22.26 | 22.36 | 3,136,584 | -0.80(-3.45%) |
Jun 18, 2015 | 23.15 | 23.27 | 22.94 | 23.16 | 775,738 | +0.25(+1.09%) |
Jun 17, 2015 | 22.56 | 22.96 | 22.54 | 22.91 | 754,153 | +0.29(+1.28%) |
Jun 16, 2015 | 22.85 | 22.85 | 22.58 | 22.62 | 938,429 | -0.36(-1.57%) |
Jun 15, 2015 | 22.65 | 23.27 | 22.58 | 22.98 | 459,797 | +0.37(+1.64%) |
Jun 12, 2015 | 22.78 | 22.91 | 22.54 | 22.61 | 551,542 | -0.26(-1.14%) |
Jun 11, 2015 | 23.05 | 23.05 | 22.71 | 22.87 | 476,319 | -0.21(-0.91%) |
Jun 10, 2015 | 22.89 | 23.16 | 22.67 | 23.08 | 510,202 | +0.31(+1.36%) |
Jun 09, 2015 | 23.09 | 23.25 | 22.74 | 22.77 | 571,121 | -0.35(-1.51%) |
Jun 08, 2015 | 23.26 | 23.26 | 22.76 | 23.12 | 628,921 | -0.11(-0.47%) |
Jun 05, 2015 | 23.30 | 23.69 | 23.20 | 23.23 | 821,333 | -0.37(-1.57%) |
Jun 04, 2015 | 23.51 | 23.63 | 23.29 | 23.60 | 698,358 | -0.12(-0.51%) |
Jun 03, 2015 | 23.95 | 24.01 | 23.53 | 23.72 | 686,500 | -0.30(-1.25%) |
Jun 02, 2015 | 24.00 | 24.29 | 23.88 | 24.02 | 550,285 | +0.09(+0.38%) |