Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 17.96 | 18.10 | 17.80 | 17.89 | 1,326,652 | -0.11(-0.62%) |
Aug 28, 2015 | 17.88 | 18.22 | 17.81 | 18.00 | 1,732,246 | +0.15(+0.83%) |
Aug 27, 2015 | 17.38 | 17.91 | 17.37 | 17.85 | 2,750,858 | +0.69(+4.04%) |
Aug 26, 2015 | 16.73 | 17.23 | 16.61 | 17.16 | 2,892,605 | +0.83(+5.10%) |
Aug 25, 2015 | 17.07 | 17.07 | 16.33 | 16.33 | 3,310,769 | -0.16(-0.95%) |
Aug 24, 2015 | 15.62 | 17.17 | 15.62 | 16.49 | 3,082,440 | -0.70(-4.09%) |
Aug 21, 2015 | 17.47 | 17.68 | 17.19 | 17.19 | 2,382,182 | -0.51(-2.87%) |
Aug 20, 2015 | 17.90 | 17.95 | 17.70 | 17.70 | 2,196,374 | -0.38(-2.10%) |
Aug 19, 2015 | 17.98 | 18.25 | 17.77 | 18.08 | 1,411,754 | -0.04(-0.20%) |
Aug 18, 2015 | 18.36 | 18.37 | 18.08 | 18.11 | 1,246,162 | -0.30(-1.61%) |
Aug 17, 2015 | 18.15 | 18.47 | 18.07 | 18.41 | 1,339,684 | +0.13(+0.71%) |
Aug 14, 2015 | 17.98 | 18.31 | 17.98 | 18.28 | 1,080,374 | +0.25(+1.38%) |
Aug 13, 2015 | 18.07 | 18.31 | 17.98 | 18.03 | 1,767,107 | -0.09(-0.51%) |
Aug 12, 2015 | 17.96 | 18.14 | 17.67 | 18.12 | 1,575,258 | -0.01(-0.05%) |
Aug 11, 2015 | 18.32 | 18.44 | 18.11 | 18.13 | 1,975,763 | -0.42(-2.28%) |
Aug 10, 2015 | 18.29 | 18.58 | 18.26 | 18.55 | 1,546,002 | +0.41(+2.28%) |
Aug 07, 2015 | 18.22 | 18.40 | 18.06 | 18.14 | 1,362,875 | -0.18(-0.96%) |
Aug 06, 2015 | 18.61 | 18.75 | 18.28 | 18.32 | 2,091,336 | -0.31(-1.68%) |
Aug 05, 2015 | 18.25 | 18.69 | 18.25 | 18.63 | 2,041,060 | +0.45(+2.48%) |
Aug 04, 2015 | 18.35 | 18.45 | 18.08 | 18.18 | 1,529,587 | -0.22(-1.20%) |
Aug 03, 2015 | 18.65 | 18.73 | 18.27 | 18.40 | 1,500,067 | -0.25(-1.33%) |
Jul 31, 2015 | 18.58 | 18.81 | 18.51 | 18.65 | 1,502,636 | +0.07(+0.40%) |
Jul 30, 2015 | 18.36 | 18.64 | 18.36 | 18.57 | 1,630,840 | +0.19(+1.05%) |
Jul 29, 2015 | 18.19 | 18.40 | 18.14 | 18.38 | 1,344,000 | +0.19(+1.06%) |
Jul 28, 2015 | 17.98 | 18.20 | 17.85 | 18.19 | 1,470,665 | +0.33(+1.86%) |
Jul 27, 2015 | 17.73 | 18.15 | 17.67 | 17.85 | 1,907,410 | -0.08(-0.46%) |
Jul 24, 2015 | 18.07 | 18.19 | 17.84 | 17.94 | 2,194,728 | -0.10(-0.56%) |
Jul 23, 2015 | 18.19 | 18.34 | 17.99 | 18.04 | 1,746,354 | -0.03(-0.15%) |
Jul 22, 2015 | 18.15 | 18.32 | 18.02 | 18.07 | 2,037,445 | -0.33(-1.80%) |
Jul 21, 2015 | 18.27 | 18.56 | 18.23 | 18.40 | 1,356,223 | +0.16(+0.86%) |
Jul 20, 2015 | 18.46 | 18.50 | 18.20 | 18.24 | 1,796,918 | -0.18(-1.00%) |
Jul 17, 2015 | 18.56 | 18.56 | 18.31 | 18.43 | 919,631 | -0.19(-1.04%) |
Jul 16, 2015 | 18.49 | 18.70 | 18.45 | 18.62 | 1,866,092 | +0.28(+1.51%) |
Jul 15, 2015 | 18.79 | 18.82 | 18.32 | 18.34 | 2,606,225 | -0.53(-2.83%) |
Jul 14, 2015 | 18.76 | 18.96 | 18.66 | 18.88 | 1,738,683 | +0.13(+0.69%) |
Jul 13, 2015 | 19.01 | 19.01 | 18.69 | 18.75 | 1,286,815 | -0.14(-0.73%) |
Jul 10, 2015 | 18.97 | 19.01 | 18.75 | 18.89 | 1,661,486 | +0.26(+1.38%) |
Jul 09, 2015 | 18.91 | 19.00 | 18.62 | 18.63 | 1,740,211 | -0.04(-0.20%) |
Jul 08, 2015 | 18.86 | 18.90 | 18.56 | 18.66 | 3,118,669 | -0.43(-2.27%) |
Jul 07, 2015 | 19.07 | 19.15 | 18.68 | 19.10 | 2,218,152 | +0.00(+0.00%) |
Jul 06, 2015 | 19.18 | 19.43 | 18.95 | 19.10 | 2,887,888 | -0.33(-1.71%) |
Jul 02, 2015 | 19.29 | 19.43 | 19.43 | 19.43 | 1,970,528 | -0.02(-0.09%) |
Jul 01, 2015 | 19.80 | 19.80 | 19.35 | 19.45 | 3,181,024 | -0.16(-0.80%) |
Jun 30, 2015 | 19.84 | 19.84 | 19.48 | 19.60 | 2,865,503 | -0.07(-0.37%) |
Jun 29, 2015 | 19.96 | 20.11 | 19.62 | 19.68 | 3,301,901 | -0.56(-2.78%) |
Jun 26, 2015 | 20.29 | 20.33 | 20.00 | 20.24 | 5,089,301 | -0.06(-0.27%) |
Jun 25, 2015 | 20.55 | 20.58 | 20.23 | 20.29 | 2,321,388 | -0.22(-1.08%) |
Jun 24, 2015 | 20.72 | 20.76 | 20.40 | 20.52 | 2,948,149 | -0.29(-1.42%) |
Jun 23, 2015 | 20.88 | 20.97 | 20.71 | 20.81 | 2,171,697 | -0.07(-0.35%) |
Jun 22, 2015 | 21.04 | 21.11 | 20.73 | 20.88 | 2,605,419 | +0.07(+0.35%) |
Jun 19, 2015 | 20.68 | 21.05 | 20.65 | 20.81 | 5,294,437 | +0.07(+0.36%) |
Jun 18, 2015 | 21.05 | 21.44 | 20.61 | 20.74 | 9,377,461 | -1.67(-7.44%) |
Jun 17, 2015 | 22.73 | 22.80 | 22.35 | 22.40 | 3,005,536 | -0.24(-1.06%) |
Jun 16, 2015 | 22.18 | 22.68 | 22.18 | 22.64 | 2,496,177 | +0.47(+2.12%) |
Jun 15, 2015 | 22.42 | 22.47 | 21.96 | 22.17 | 2,711,410 | -0.06(-0.25%) |
Jun 12, 2015 | 22.21 | 22.31 | 22.14 | 22.23 | 943,022 | -0.05(-0.21%) |
Jun 11, 2015 | 22.23 | 22.38 | 22.12 | 22.27 | 1,793,839 | +0.17(+0.79%) |
Jun 10, 2015 | 21.96 | 22.16 | 21.85 | 22.10 | 1,358,892 | +0.28(+1.27%) |
Jun 09, 2015 | 21.90 | 22.02 | 21.60 | 21.82 | 2,005,029 | -0.13(-0.59%) |
Jun 08, 2015 | 22.35 | 22.41 | 21.89 | 21.95 | 1,453,130 | -0.36(-1.61%) |
Jun 05, 2015 | 22.01 | 22.34 | 21.90 | 22.31 | 1,306,087 | +0.23(+1.04%) |
Jun 04, 2015 | 22.09 | 22.28 | 21.97 | 22.08 | 1,749,842 | -0.10(-0.46%) |
Jun 03, 2015 | 22.17 | 22.41 | 22.15 | 22.18 | 2,558,028 | +0.11(+0.50%) |
Jun 02, 2015 | 22.19 | 22.27 | 22.01 | 22.07 | 1,388,584 | -0.18(-0.79%) |