Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 15.37 | 15.66 | 15.03 | 15.24 | 10,832,993 | -0.37(-2.38%) |
Aug 28, 2015 | 15.52 | 16.48 | 15.22 | 15.61 | 13,754,900 | -0.10(-0.65%) |
Aug 27, 2015 | 13.99 | 15.77 | 13.83 | 15.71 | 20,100,726 | +2.13(+15.68%) |
Aug 26, 2015 | 13.57 | 13.78 | 13.20 | 13.58 | 13,259,586 | +0.25(+1.88%) |
Aug 25, 2015 | 14.93 | 14.94 | 13.25 | 13.33 | 18,974,480 | -0.85(-5.97%) |
Aug 24, 2015 | 13.77 | 15.05 | 13.52 | 14.18 | 14,149,542 | -0.62(-4.21%) |
Aug 21, 2015 | 15.16 | 15.38 | 14.74 | 14.80 | 14,689,482 | -0.93(-5.91%) |
Aug 20, 2015 | 15.87 | 15.95 | 15.44 | 15.73 | 11,301,246 | -0.11(-0.70%) |
Aug 19, 2015 | 16.93 | 17.02 | 15.82 | 15.84 | 13,765,946 | -1.33(-7.75%) |
Aug 18, 2015 | 17.34 | 17.53 | 17.13 | 17.17 | 7,340,489 | -0.50(-2.84%) |
Aug 17, 2015 | 17.80 | 18.09 | 17.59 | 17.67 | 5,786,596 | -0.25(-1.40%) |
Aug 14, 2015 | 17.74 | 18.12 | 17.59 | 17.92 | 5,129,679 | +0.15(+0.84%) |
Aug 13, 2015 | 17.47 | 18.05 | 17.31 | 17.77 | 8,273,288 | -0.03(-0.16%) |
Aug 12, 2015 | 17.83 | 17.94 | 17.12 | 17.80 | 16,219,139 | -0.32(-1.75%) |
Aug 11, 2015 | 18.84 | 19.17 | 17.91 | 18.12 | 15,216,956 | -1.78(-8.93%) |
Aug 10, 2015 | 19.20 | 19.99 | 18.59 | 19.90 | 10,603,587 | +0.85(+4.44%) |
Aug 07, 2015 | 19.11 | 19.62 | 18.72 | 19.05 | 10,440,053 | -0.11(-0.58%) |
Aug 06, 2015 | 18.22 | 19.23 | 18.07 | 19.16 | 10,782,288 | +0.72(+3.93%) |
Aug 05, 2015 | 18.71 | 19.25 | 18.29 | 18.44 | 12,644,272 | +0.25(+1.38%) |
Aug 04, 2015 | 18.59 | 18.86 | 18.02 | 18.19 | 12,154,464 | -0.18(-0.96%) |
Aug 03, 2015 | 17.88 | 18.42 | 17.65 | 18.36 | 12,593,724 | +0.30(+1.64%) |
Jul 31, 2015 | 18.76 | 18.98 | 17.88 | 18.07 | 16,117,950 | -0.58(-3.09%) |
Jul 30, 2015 | 18.80 | 19.18 | 17.92 | 18.64 | 24,823,974 | +0.05(+0.25%) |
Jul 29, 2015 | 16.97 | 18.72 | 16.95 | 18.59 | 31,928,816 | +2.14(+13.03%) |
Jul 28, 2015 | 15.91 | 16.47 | 15.62 | 16.45 | 16,078,846 | +0.86(+5.54%) |
Jul 27, 2015 | 15.08 | 15.75 | 14.55 | 15.59 | 14,663,229 | +0.51(+3.38%) |
Jul 24, 2015 | 15.68 | 15.74 | 15.01 | 15.08 | 13,170,851 | -0.67(-4.24%) |
Jul 23, 2015 | 16.01 | 16.49 | 15.68 | 15.75 | 11,330,964 | -0.20(-1.28%) |
Jul 22, 2015 | 16.20 | 16.20 | 15.60 | 15.95 | 9,583,708 | -0.47(-2.88%) |
Jul 21, 2015 | 16.42 | 17.06 | 16.29 | 16.42 | 9,010,559 | -0.02(-0.11%) |
Jul 20, 2015 | 16.48 | 16.53 | 15.94 | 16.44 | 9,361,428 | -0.07(-0.45%) |
Jul 17, 2015 | 16.70 | 17.11 | 16.28 | 16.52 | 12,276,745 | -0.19(-1.17%) |
Jul 16, 2015 | 17.30 | 17.47 | 16.41 | 16.71 | 14,188,560 | -0.47(-2.75%) |
Jul 15, 2015 | 18.44 | 18.46 | 17.05 | 17.18 | 13,324,897 | -1.30(-7.03%) |
Jul 14, 2015 | 18.33 | 18.55 | 17.87 | 18.48 | 5,879,943 | +0.03(+0.15%) |
Jul 13, 2015 | 17.75 | 18.55 | 17.48 | 18.46 | 9,918,439 | +0.89(+5.07%) |
Jul 10, 2015 | 17.91 | 18.03 | 17.38 | 17.56 | 7,956,882 | +0.00(+0.00%) |
Jul 09, 2015 | 18.21 | 18.30 | 17.55 | 17.56 | 9,723,399 | -0.21(-1.20%) |
Jul 08, 2015 | 18.24 | 18.52 | 17.69 | 17.78 | 9,952,050 | -0.77(-4.15%) |
Jul 07, 2015 | 17.91 | 18.97 | 17.18 | 18.55 | 17,443,032 | +0.30(+1.63%) |
Jul 06, 2015 | 18.00 | 18.48 | 17.93 | 18.25 | 6,335,074 | -0.10(-0.56%) |
Jul 02, 2015 | 19.07 | 18.35 | 18.35 | 18.35 | 11,435,731 | -0.68(-3.56%) |
Jul 01, 2015 | 19.27 | 19.49 | 18.91 | 19.03 | 5,427,063 | -0.10(-0.53%) |
Jun 30, 2015 | 19.53 | 19.61 | 18.80 | 19.13 | 9,570,057 | -0.26(-1.34%) |
Jun 29, 2015 | 19.79 | 20.10 | 19.38 | 19.39 | 7,636,476 | -0.65(-3.24%) |
Jun 26, 2015 | 20.46 | 20.46 | 19.95 | 20.04 | 6,793,416 | -0.41(-2.00%) |
Jun 25, 2015 | 20.80 | 20.90 | 20.32 | 20.45 | 5,888,380 | -0.34(-1.65%) |
Jun 24, 2015 | 21.29 | 21.48 | 20.66 | 20.79 | 6,755,666 | -0.46(-2.18%) |
Jun 23, 2015 | 20.94 | 21.47 | 20.94 | 21.26 | 7,506,336 | +0.27(+1.28%) |
Jun 22, 2015 | 21.53 | 21.55 | 20.95 | 20.99 | 8,056,335 | -0.48(-2.25%) |
Jun 19, 2015 | 21.59 | 22.06 | 21.43 | 21.47 | 5,344,541 | -0.23(-1.07%) |
Jun 18, 2015 | 21.70 | 21.93 | 21.28 | 21.70 | 6,706,720 | -0.12(-0.55%) |
Jun 17, 2015 | 21.75 | 21.90 | 21.03 | 21.82 | 8,536,768 | +0.11(+0.51%) |
Jun 16, 2015 | 21.53 | 21.80 | 21.34 | 21.71 | 5,343,808 | +0.08(+0.39%) |
Jun 15, 2015 | 22.55 | 22.55 | 21.56 | 21.63 | 10,568,989 | -1.16(-5.09%) |
Jun 12, 2015 | 22.45 | 22.81 | 22.17 | 22.79 | 5,105,230 | +0.28(+1.24%) |
Jun 11, 2015 | 22.57 | 22.83 | 22.36 | 22.51 | 4,340,058 | -0.10(-0.45%) |
Jun 10, 2015 | 23.35 | 23.41 | 22.38 | 22.61 | 8,340,829 | -0.29(-1.26%) |
Jun 09, 2015 | 22.90 | 23.35 | 22.81 | 22.90 | 5,353,569 | +0.06(+0.28%) |
Jun 08, 2015 | 23.11 | 23.41 | 22.77 | 22.83 | 4,658,482 | -0.27(-1.16%) |
Jun 05, 2015 | 23.56 | 23.71 | 22.98 | 23.10 | 6,268,971 | -0.60(-2.54%) |
Jun 04, 2015 | 23.63 | 24.13 | 23.48 | 23.71 | 4,687,918 | -0.08(-0.35%) |
Jun 03, 2015 | 23.86 | 25.01 | 23.57 | 23.79 | 12,947,094 | -0.13(-0.54%) |
Jun 02, 2015 | 22.31 | 23.99 | 22.31 | 23.92 | 10,980,118 | +1.75(+7.91%) |