Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 15.35 | 15.64 | 15.01 | 15.22 | 10,846,101 | -0.37(-2.38%) |
Aug 28, 2015 | 15.51 | 16.46 | 15.20 | 15.59 | 13,771,544 | -0.10(-0.65%) |
Aug 27, 2015 | 13.97 | 15.75 | 13.81 | 15.69 | 20,125,048 | +2.13(+15.68%) |
Aug 26, 2015 | 13.55 | 13.76 | 13.18 | 13.56 | 13,275,631 | +0.25(+1.88%) |
Aug 25, 2015 | 14.91 | 14.92 | 13.24 | 13.31 | 18,997,440 | -0.85(-5.97%) |
Aug 24, 2015 | 13.75 | 15.03 | 13.51 | 14.16 | 14,166,663 | -0.62(-4.21%) |
Aug 21, 2015 | 15.14 | 15.36 | 14.72 | 14.78 | 14,707,257 | -0.93(-5.91%) |
Aug 20, 2015 | 15.85 | 15.93 | 15.42 | 15.71 | 11,314,921 | -0.11(-0.70%) |
Aug 19, 2015 | 16.91 | 17.00 | 15.80 | 15.82 | 13,782,604 | -1.33(-7.75%) |
Aug 18, 2015 | 17.32 | 17.51 | 17.11 | 17.15 | 7,349,371 | -0.50(-2.84%) |
Aug 17, 2015 | 17.78 | 18.07 | 17.57 | 17.65 | 5,793,599 | -0.25(-1.40%) |
Aug 14, 2015 | 17.72 | 18.10 | 17.57 | 17.90 | 5,135,886 | +0.15(+0.84%) |
Aug 13, 2015 | 17.45 | 18.03 | 17.29 | 17.75 | 8,283,299 | -0.03(-0.16%) |
Aug 12, 2015 | 17.81 | 17.92 | 17.10 | 17.78 | 16,238,765 | -0.32(-1.75%) |
Aug 11, 2015 | 18.81 | 19.15 | 17.88 | 18.10 | 15,235,369 | -1.77(-8.93%) |
Aug 10, 2015 | 19.17 | 19.96 | 18.57 | 19.87 | 10,616,418 | +0.85(+4.44%) |
Aug 07, 2015 | 19.09 | 19.60 | 18.70 | 19.03 | 10,452,686 | -0.11(-0.58%) |
Aug 06, 2015 | 18.20 | 19.21 | 18.04 | 19.14 | 10,795,335 | +0.72(+3.93%) |
Aug 05, 2015 | 18.69 | 19.23 | 18.27 | 18.41 | 12,659,572 | +0.25(+1.38%) |
Aug 04, 2015 | 18.57 | 18.84 | 18.00 | 18.16 | 12,169,171 | -0.18(-0.96%) |
Aug 03, 2015 | 17.86 | 18.40 | 17.63 | 18.34 | 12,608,963 | +0.30(+1.64%) |
Jul 31, 2015 | 18.74 | 18.96 | 17.86 | 18.04 | 16,137,453 | -0.57(-3.09%) |
Jul 30, 2015 | 18.78 | 19.16 | 17.90 | 18.62 | 24,854,012 | +0.05(+0.25%) |
Jul 29, 2015 | 16.95 | 18.70 | 16.93 | 18.57 | 31,967,452 | +2.14(+13.03%) |
Jul 28, 2015 | 15.89 | 16.45 | 15.60 | 16.43 | 16,098,302 | +0.86(+5.54%) |
Jul 27, 2015 | 15.06 | 15.73 | 14.53 | 15.57 | 14,680,972 | +0.51(+3.38%) |
Jul 24, 2015 | 15.66 | 15.72 | 14.99 | 15.06 | 13,186,789 | -0.67(-4.24%) |
Jul 23, 2015 | 15.99 | 16.47 | 15.66 | 15.73 | 11,344,675 | -0.20(-1.28%) |
Jul 22, 2015 | 16.18 | 16.18 | 15.58 | 15.93 | 9,595,305 | -0.47(-2.88%) |
Jul 21, 2015 | 16.40 | 17.04 | 16.27 | 16.40 | 9,021,462 | -0.02(-0.11%) |
Jul 20, 2015 | 16.46 | 16.51 | 15.92 | 16.42 | 9,372,755 | -0.07(-0.45%) |
Jul 17, 2015 | 16.68 | 17.09 | 16.26 | 16.50 | 12,291,600 | -0.19(-1.17%) |
Jul 16, 2015 | 17.28 | 17.45 | 16.39 | 16.69 | 14,205,729 | -0.47(-2.75%) |
Jul 15, 2015 | 18.41 | 18.43 | 17.03 | 17.16 | 13,341,020 | -1.30(-7.03%) |
Jul 14, 2015 | 18.31 | 18.53 | 17.85 | 18.46 | 5,887,058 | +0.03(+0.15%) |
Jul 13, 2015 | 17.73 | 18.53 | 17.46 | 18.43 | 9,930,441 | +0.89(+5.07%) |
Jul 10, 2015 | 17.89 | 18.01 | 17.36 | 17.54 | 7,966,510 | +0.00(+0.00%) |
Jul 09, 2015 | 18.19 | 18.28 | 17.52 | 17.54 | 9,735,165 | -0.21(-1.20%) |
Jul 08, 2015 | 18.22 | 18.50 | 17.66 | 17.76 | 9,964,092 | -0.77(-4.15%) |
Jul 07, 2015 | 17.89 | 18.94 | 17.16 | 18.53 | 17,464,138 | +0.30(+1.63%) |
Jul 06, 2015 | 17.98 | 18.46 | 17.90 | 18.23 | 6,342,740 | -0.10(-0.56%) |
Jul 02, 2015 | 19.04 | 18.33 | 18.33 | 18.33 | 11,449,569 | -0.68(-3.56%) |
Jul 01, 2015 | 19.25 | 19.47 | 18.89 | 19.01 | 5,433,630 | -0.10(-0.53%) |
Jun 30, 2015 | 19.51 | 19.58 | 18.78 | 19.11 | 9,581,638 | -0.26(-1.34%) |
Jun 29, 2015 | 19.77 | 20.07 | 19.36 | 19.37 | 7,645,716 | -0.65(-3.24%) |
Jun 26, 2015 | 20.43 | 20.43 | 19.93 | 20.02 | 6,801,636 | -0.41(-2.00%) |
Jun 25, 2015 | 20.78 | 20.87 | 20.30 | 20.43 | 5,895,505 | -0.34(-1.65%) |
Jun 24, 2015 | 21.27 | 21.45 | 20.64 | 20.77 | 6,763,841 | -0.46(-2.18%) |
Jun 23, 2015 | 20.92 | 21.44 | 20.91 | 21.23 | 7,515,419 | +0.27(+1.28%) |
Jun 22, 2015 | 21.50 | 21.52 | 20.93 | 20.96 | 8,066,083 | -0.48(-2.25%) |
Jun 19, 2015 | 21.57 | 22.03 | 21.41 | 21.44 | 5,351,008 | -0.23(-1.07%) |
Jun 18, 2015 | 21.68 | 21.90 | 21.25 | 21.68 | 6,714,835 | -0.12(-0.55%) |
Jun 17, 2015 | 21.72 | 21.87 | 21.00 | 21.80 | 8,547,098 | +0.11(+0.51%) |
Jun 16, 2015 | 21.50 | 21.78 | 21.32 | 21.69 | 5,350,274 | +0.08(+0.39%) |
Jun 15, 2015 | 22.52 | 22.52 | 21.54 | 21.60 | 10,581,778 | -1.16(-5.09%) |
Jun 12, 2015 | 22.42 | 22.78 | 22.14 | 22.76 | 5,111,408 | +0.28(+1.24%) |
Jun 11, 2015 | 22.54 | 22.81 | 22.33 | 22.48 | 4,345,310 | -0.10(-0.45%) |
Jun 10, 2015 | 23.32 | 23.38 | 22.35 | 22.58 | 8,350,922 | -0.29(-1.26%) |
Jun 09, 2015 | 22.87 | 23.32 | 22.78 | 22.87 | 5,360,047 | +0.06(+0.28%) |
Jun 08, 2015 | 23.09 | 23.38 | 22.74 | 22.81 | 4,664,119 | -0.27(-1.16%) |
Jun 05, 2015 | 23.53 | 23.68 | 22.96 | 23.08 | 6,276,557 | -0.60(-2.54%) |
Jun 04, 2015 | 23.60 | 24.10 | 23.45 | 23.68 | 4,693,590 | -0.08(-0.35%) |
Jun 03, 2015 | 23.84 | 24.98 | 23.54 | 23.76 | 12,962,761 | -0.13(-0.54%) |
Jun 02, 2015 | 22.28 | 23.96 | 22.28 | 23.89 | 10,993,404 | +1.75(+7.91%) |