Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 15.52 | 16.01 | 15.45 | 15.89 | 538,666 | +0.22(+1.40%) |
Aug 28, 2015 | 15.36 | 16.04 | 15.36 | 15.67 | 648,130 | +0.17(+1.10%) |
Aug 27, 2015 | 15.58 | 15.75 | 15.25 | 15.50 | 836,591 | +0.10(+0.65%) |
Aug 26, 2015 | 15.27 | 15.56 | 14.67 | 15.40 | 1,626,871 | +0.39(+2.60%) |
Aug 25, 2015 | 16.17 | 16.35 | 14.99 | 15.01 | 1,652,747 | -0.40(-2.60%) |
Aug 24, 2015 | 14.31 | 16.37 | 12.50 | 15.41 | 1,559,876 | -0.07(-0.45%) |
Aug 21, 2015 | 15.40 | 15.98 | 15.31 | 15.48 | 757,227 | -0.35(-2.21%) |
Aug 20, 2015 | 16.16 | 16.30 | 15.69 | 15.83 | 1,109,714 | -0.48(-2.94%) |
Aug 19, 2015 | 16.29 | 16.55 | 16.05 | 16.31 | 627,860 | +0.02(+0.12%) |
Aug 18, 2015 | 16.35 | 16.61 | 16.14 | 16.29 | 800,152 | -0.15(-0.91%) |
Aug 17, 2015 | 16.57 | 16.58 | 16.22 | 16.44 | 549,345 | -0.13(-0.78%) |
Aug 14, 2015 | 16.46 | 16.78 | 16.31 | 16.57 | 480,634 | +0.03(+0.18%) |
Aug 13, 2015 | 17.00 | 17.00 | 16.53 | 16.54 | 531,571 | -0.46(-2.71%) |
Aug 12, 2015 | 16.54 | 17.12 | 16.37 | 17.00 | 588,839 | +0.13(+0.77%) |
Aug 11, 2015 | 17.20 | 17.45 | 16.78 | 16.87 | 753,830 | -0.57(-3.27%) |
Aug 10, 2015 | 16.82 | 17.51 | 16.64 | 17.44 | 803,677 | +0.76(+4.56%) |
Aug 07, 2015 | 16.90 | 17.27 | 16.45 | 16.68 | 1,041,238 | -0.28(-1.65%) |
Aug 06, 2015 | 18.50 | 18.75 | 16.54 | 16.96 | 4,490,603 | -1.33(-7.27%) |
Aug 05, 2015 | 18.24 | 18.73 | 18.16 | 18.29 | 890,126 | +0.17(+0.94%) |
Aug 04, 2015 | 18.48 | 18.57 | 18.09 | 18.12 | 689,291 | -0.24(-1.31%) |
Aug 03, 2015 | 18.24 | 18.66 | 18.10 | 18.36 | 870,706 | +0.13(+0.71%) |
Jul 31, 2015 | 18.56 | 18.57 | 18.07 | 18.23 | 676,006 | -0.27(-1.46%) |
Jul 30, 2015 | 18.55 | 18.84 | 18.28 | 18.50 | 817,456 | -0.07(-0.38%) |
Jul 29, 2015 | 18.44 | 18.67 | 18.06 | 18.57 | 642,745 | +0.13(+0.70%) |
Jul 28, 2015 | 17.99 | 18.55 | 17.46 | 18.44 | 1,412,635 | +0.66(+3.71%) |
Jul 27, 2015 | 18.38 | 18.40 | 17.44 | 17.78 | 1,333,596 | -0.70(-3.79%) |
Jul 24, 2015 | 19.37 | 19.51 | 18.45 | 18.48 | 1,047,015 | -0.85(-4.40%) |
Jul 23, 2015 | 19.16 | 19.72 | 19.06 | 19.33 | 831,581 | +0.26(+1.36%) |
Jul 22, 2015 | 19.16 | 19.36 | 18.92 | 19.07 | 562,839 | -0.24(-1.24%) |
Jul 21, 2015 | 19.34 | 19.59 | 19.21 | 19.31 | 478,268 | -0.03(-0.16%) |
Jul 20, 2015 | 19.66 | 19.75 | 19.28 | 19.34 | 672,083 | -0.33(-1.68%) |
Jul 17, 2015 | 19.99 | 20.25 | 19.60 | 19.67 | 520,249 | -0.32(-1.60%) |
Jul 16, 2015 | 19.92 | 20.16 | 19.76 | 19.99 | 435,303 | +0.20(+1.01%) |
Jul 15, 2015 | 19.84 | 19.99 | 19.63 | 19.79 | 443,976 | -0.03(-0.15%) |
Jul 14, 2015 | 19.57 | 19.96 | 19.55 | 19.82 | 759,497 | +0.07(+0.35%) |
Jul 13, 2015 | 19.80 | 19.97 | 19.50 | 19.75 | 463,721 | +0.03(+0.15%) |
Jul 10, 2015 | 19.71 | 19.84 | 19.43 | 19.72 | 492,317 | +0.33(+1.70%) |
Jul 09, 2015 | 19.79 | 19.84 | 19.32 | 19.39 | 523,553 | -0.12(-0.62%) |
Jul 08, 2015 | 19.45 | 19.71 | 19.22 | 19.51 | 996,692 | +0.01(+0.05%) |
Jul 07, 2015 | 20.40 | 20.45 | 18.52 | 19.50 | 2,404,767 | -0.86(-4.22%) |
Jul 06, 2015 | 21.12 | 21.29 | 20.35 | 20.36 | 897,823 | -0.98(-4.59%) |
Jul 02, 2015 | 21.41 | 21.34 | 21.34 | 21.34 | 1,165,800 | -0.01(-0.05%) |
Jul 01, 2015 | 21.68 | 22.17 | 21.26 | 21.35 | 1,169,980 | -0.08(-0.37%) |
Jun 30, 2015 | 21.00 | 21.63 | 20.84 | 21.43 | 1,249,908 | +0.68(+3.28%) |
Jun 29, 2015 | 22.19 | 22.45 | 20.68 | 20.75 | 1,736,555 | -1.89(-8.35%) |
Jun 26, 2015 | 23.16 | 23.20 | 21.71 | 22.64 | 2,109,059 | -0.52(-2.25%) |
Jun 25, 2015 | 21.88 | 23.20 | 21.87 | 23.16 | 2,375,941 | +1.33(+6.09%) |
Jun 24, 2015 | 22.25 | 22.42 | 21.82 | 21.83 | 561,987 | -0.50(-2.24%) |
Jun 23, 2015 | 21.92 | 22.40 | 21.85 | 22.33 | 570,157 | +0.33(+1.50%) |
Jun 22, 2015 | 22.61 | 22.93 | 21.94 | 22.00 | 793,568 | -0.49(-2.18%) |
Jun 19, 2015 | 22.92 | 23.05 | 22.07 | 22.49 | 934,944 | -0.40(-1.75%) |
Jun 18, 2015 | 22.55 | 23.05 | 22.52 | 22.89 | 815,471 | +0.38(+1.69%) |
Jun 17, 2015 | 22.38 | 22.88 | 22.34 | 22.51 | 1,022,141 | +0.27(+1.21%) |
Jun 16, 2015 | 22.25 | 22.57 | 22.04 | 22.24 | 523,603 | -0.14(-0.63%) |
Jun 15, 2015 | 21.89 | 22.50 | 21.70 | 22.38 | 1,099,024 | +0.30(+1.36%) |
Jun 12, 2015 | 21.88 | 22.56 | 21.79 | 22.08 | 851,901 | +0.12(+0.55%) |
Jun 11, 2015 | 21.94 | 22.14 | 21.77 | 21.96 | 543,226 | -0.06(-0.27%) |
Jun 10, 2015 | 21.62 | 22.15 | 21.62 | 22.02 | 609,402 | +0.49(+2.28%) |
Jun 09, 2015 | 21.71 | 21.79 | 21.05 | 21.53 | 626,815 | -0.22(-1.01%) |
Jun 08, 2015 | 22.22 | 22.35 | 21.58 | 21.75 | 472,578 | -0.47(-2.12%) |
Jun 05, 2015 | 22.18 | 22.42 | 21.82 | 22.22 | 446,939 | +0.04(+0.18%) |
Jun 04, 2015 | 22.39 | 22.87 | 21.50 | 22.18 | 1,173,912 | -0.32(-1.42%) |
Jun 03, 2015 | 22.14 | 23.10 | 22.07 | 22.50 | 1,975,928 | +0.39(+1.76%) |
Jun 02, 2015 | 22.00 | 22.32 | 21.83 | 22.11 | 1,008,678 | -0.08(-0.36%) |