Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 18.66 | 18.66 | 18.12 | 18.41 | 92,127 | -0.26(-1.39%) |
Aug 28, 2015 | 18.63 | 18.69 | 18.08 | 18.67 | 70,500 | -0.10(-0.53%) |
Aug 27, 2015 | 18.47 | 18.77 | 18.37 | 18.77 | 268,743 | +0.40(+2.18%) |
Aug 26, 2015 | 17.93 | 18.40 | 17.72 | 18.37 | 131,135 | +0.31(+1.72%) |
Aug 25, 2015 | 18.62 | 18.62 | 17.86 | 18.06 | 140,881 | -0.07(-0.39%) |
Aug 24, 2015 | 16.02 | 18.19 | 16.02 | 18.13 | 163,201 | +0.07(+0.39%) |
Aug 21, 2015 | 18.69 | 18.85 | 18.00 | 18.06 | 243,701 | -0.71(-3.78%) |
Aug 20, 2015 | 18.97 | 19.02 | 18.68 | 18.77 | 260,870 | -0.23(-1.21%) |
Aug 19, 2015 | 19.00 | 19.26 | 18.98 | 19.00 | 119,960 | -0.01(-0.05%) |
Aug 18, 2015 | 19.07 | 19.17 | 18.91 | 19.01 | 130,129 | -0.14(-0.73%) |
Aug 17, 2015 | 18.80 | 19.19 | 18.80 | 19.15 | 179,953 | +0.35(+1.86%) |
Aug 14, 2015 | 19.08 | 19.08 | 18.51 | 18.80 | 149,551 | -0.28(-1.47%) |
Aug 13, 2015 | 20.55 | 20.55 | 18.34 | 19.08 | 388,070 | -1.55(-7.51%) |
Aug 12, 2015 | 20.90 | 20.96 | 20.48 | 20.63 | 95,953 | -0.27(-1.29%) |
Aug 11, 2015 | 21.10 | 21.10 | 20.40 | 20.90 | 91,876 | -0.14(-0.67%) |
Aug 10, 2015 | 21.37 | 21.47 | 20.90 | 21.04 | 54,095 | -0.36(-1.68%) |
Aug 07, 2015 | 21.87 | 21.98 | 21.24 | 21.40 | 71,446 | -0.45(-2.06%) |
Aug 06, 2015 | 21.73 | 21.94 | 21.47 | 21.85 | 61,648 | +0.16(+0.74%) |
Aug 05, 2015 | 21.51 | 21.91 | 21.48 | 21.69 | 46,626 | -0.21(-0.96%) |
Aug 04, 2015 | 22.06 | 22.24 | 21.77 | 21.90 | 35,699 | -0.21(-0.95%) |
Jul 31, 2015 | 22.11 | 22.11 | 22.11 | 0 | +0.31(+1.42%) | |
Jul 30, 2015 | 21.80 | 21.88 | 21.68 | 21.80 | 99,848 | -0.01(-0.05%) |
Jul 29, 2015 | 22.00 | 22.07 | 21.77 | 21.81 | 81,870 | -0.19(-0.86%) |
Jul 28, 2015 | 22.57 | 22.58 | 21.87 | 22.00 | 154,198 | -0.57(-2.53%) |
Jul 27, 2015 | 22.69 | 22.72 | 22.45 | 22.57 | 58,416 | -0.10(-0.44%) |
Jul 24, 2015 | 22.50 | 22.67 | 22.45 | 22.67 | 60,069 | +0.24(+1.07%) |
Jul 23, 2015 | 22.60 | 22.61 | 22.00 | 22.43 | 40,972 | -0.15(-0.66%) |
Jul 22, 2015 | 22.75 | 22.76 | 22.50 | 22.58 | 42,205 | -0.17(-0.75%) |
Jul 21, 2015 | 22.95 | 22.95 | 22.60 | 22.75 | 47,259 | -0.10(-0.44%) |
Jul 20, 2015 | 22.90 | 23.05 | 22.82 | 22.85 | 47,374 | -0.04(-0.17%) |
Jul 17, 2015 | 22.80 | 22.94 | 22.76 | 22.89 | 73,832 | -0.12(-0.52%) |
Jul 16, 2015 | 22.98 | 23.07 | 22.81 | 23.01 | 31,879 | +0.19(+0.83%) |
Jul 15, 2015 | 23.00 | 23.35 | 22.80 | 22.82 | 47,221 | -0.11(-0.48%) |
Jul 14, 2015 | 23.01 | 23.26 | 22.78 | 22.93 | 194,396 | -0.10(-0.43%) |
Jul 13, 2015 | 22.82 | 23.15 | 22.68 | 23.03 | 292,718 | +0.23(+1.01%) |
Jul 10, 2015 | 22.34 | 22.89 | 22.34 | 22.80 | 57,421 | +0.54(+2.43%) |
Jul 09, 2015 | 23.11 | 23.11 | 22.12 | 22.26 | 69,029 | -0.76(-3.30%) |
Jul 08, 2015 | 23.38 | 23.38 | 22.85 | 23.02 | 76,128 | -0.09(-0.39%) |
Jul 07, 2015 | 23.38 | 23.39 | 22.78 | 23.11 | 110,968 | -0.47(-1.99%) |
Jul 06, 2015 | 23.74 | 23.85 | 23.54 | 23.58 | 20,893 | -0.24(-1.01%) |
Jul 03, 2015 | 23.98 | 24.00 | 23.64 | 23.82 | 23,679 | -0.14(-0.58%) |
Jul 02, 2015 | 24.11 | 24.24 | 23.85 | 23.96 | 102,580 | -0.05(-0.21%) |
Jun 30, 2015 | 24.01 | 24.01 | 24.01 | 0 | +0.69(+2.96%) | |
Jun 29, 2015 | 23.79 | 23.79 | 23.29 | 23.32 | 94,389 | -0.53(-2.22%) |
Jun 26, 2015 | 23.60 | 23.85 | 23.60 | 23.85 | 242,930 | +0.35(+1.49%) |
Jun 25, 2015 | 23.76 | 23.77 | 23.37 | 23.50 | 33,901 | -0.21(-0.89%) |
Jun 24, 2015 | 23.55 | 24.12 | 23.41 | 23.71 | 192,536 | +0.20(+0.85%) |
Jun 23, 2015 | 23.40 | 23.53 | 23.30 | 23.51 | 56,495 | +0.15(+0.64%) |
Jun 22, 2015 | 23.39 | 23.42 | 23.29 | 23.36 | 16,637 | -0.03(-0.13%) |
Jun 19, 2015 | 23.49 | 23.50 | 23.00 | 23.39 | 107,195 | +0.24(+1.04%) |
Jun 18, 2015 | 23.70 | 23.70 | 23.00 | 23.15 | 105,214 | -0.43(-1.82%) |
Jun 17, 2015 | 23.92 | 24.00 | 23.48 | 23.58 | 65,921 | -0.37(-1.54%) |
Jun 16, 2015 | 23.98 | 24.10 | 23.75 | 23.95 | 226,078 | +0.01(+0.04%) |
Jun 15, 2015 | 23.91 | 24.09 | 23.84 | 23.94 | 80,445 | -0.03(-0.13%) |
Jun 12, 2015 | 23.92 | 24.14 | 23.75 | 23.97 | 92,182 | +0.09(+0.38%) |
Jun 11, 2015 | 23.94 | 23.97 | 23.70 | 23.88 | 87,185 | +0.28(+1.19%) |
Jun 10, 2015 | 24.29 | 24.29 | 23.56 | 23.60 | 37,344 | -0.30(-1.26%) |
Jun 09, 2015 | 23.75 | 24.14 | 23.37 | 23.90 | 181,735 | +0.15(+0.63%) |
Jun 08, 2015 | 24.00 | 24.22 | 23.38 | 23.75 | 58,978 | -0.17(-0.71%) |
Jun 05, 2015 | 24.23 | 24.24 | 23.75 | 23.92 | 68,012 | -0.25(-1.03%) |
Jun 04, 2015 | 24.35 | 24.50 | 23.98 | 24.17 | 120,609 | -0.18(-0.74%) |
Jun 03, 2015 | 24.27 | 24.35 | 24.00 | 24.35 | 65,329 | +0.06(+0.25%) |
Jun 02, 2015 | 24.35 | 24.35 | 23.80 | 24.29 | 91,045 | -0.02(-0.08%) |