Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 15.81 | 16.34 | 15.72 | 16.19 | 4,335,650 | +0.55(+3.55%) |
Aug 28, 2015 | 15.33 | 16.27 | 15.33 | 15.64 | 7,018,979 | +0.42(+2.79%) |
Aug 27, 2015 | 15.57 | 16.02 | 14.64 | 15.21 | 10,470,633 | -0.04(-0.26%) |
Aug 26, 2015 | 15.91 | 16.12 | 14.86 | 15.25 | 16,750,612 | +1.32(+9.50%) |
Aug 25, 2015 | 14.24 | 14.57 | 13.36 | 13.93 | 7,069,403 | -0.02(-0.17%) |
Aug 24, 2015 | 12.55 | 14.33 | 12.46 | 13.95 | 8,723,499 | +0.69(+5.17%) |
Aug 21, 2015 | 13.57 | 13.90 | 13.20 | 13.27 | 5,315,504 | -0.52(-3.74%) |
Aug 20, 2015 | 14.04 | 14.20 | 13.76 | 13.78 | 3,445,630 | -0.37(-2.62%) |
Aug 19, 2015 | 14.42 | 14.48 | 13.96 | 14.15 | 4,683,466 | -0.34(-2.34%) |
Aug 18, 2015 | 15.45 | 15.45 | 14.28 | 14.49 | 7,547,411 | -0.97(-6.26%) |
Aug 17, 2015 | 15.34 | 15.61 | 15.10 | 15.46 | 2,079,287 | +0.12(+0.79%) |
Aug 14, 2015 | 15.22 | 15.49 | 15.12 | 15.34 | 2,326,836 | +0.08(+0.53%) |
Aug 13, 2015 | 15.86 | 16.02 | 15.20 | 15.26 | 3,193,183 | -0.69(-4.30%) |
Aug 12, 2015 | 16.27 | 16.28 | 15.53 | 15.95 | 2,655,052 | -0.44(-2.66%) |
Aug 11, 2015 | 16.35 | 16.52 | 16.09 | 16.38 | 1,878,682 | +0.00(+0.00%) |
Aug 10, 2015 | 15.90 | 16.40 | 15.83 | 16.38 | 2,026,742 | +0.56(+3.52%) |
Aug 07, 2015 | 15.95 | 16.31 | 15.79 | 15.82 | 2,219,999 | -0.10(-0.66%) |
Aug 06, 2015 | 15.68 | 15.90 | 15.53 | 15.93 | 3,641,219 | +0.25(+1.59%) |
Aug 05, 2015 | 15.61 | 16.33 | 15.40 | 15.68 | 2,694,950 | +0.25(+1.62%) |
Aug 04, 2015 | 15.73 | 15.83 | 15.36 | 15.43 | 2,440,672 | -0.25(-1.60%) |
Aug 03, 2015 | 16.21 | 16.36 | 15.57 | 15.68 | 2,436,057 | -0.52(-3.24%) |
Jul 31, 2015 | 16.07 | 16.27 | 15.96 | 16.20 | 1,752,941 | +0.15(+0.95%) |
Jul 30, 2015 | 16.06 | 16.20 | 15.93 | 16.05 | 2,036,937 | -0.01(-0.05%) |
Jul 29, 2015 | 15.93 | 16.28 | 15.85 | 16.06 | 2,275,598 | +0.16(+1.01%) |
Jul 28, 2015 | 16.12 | 16.13 | 15.61 | 15.90 | 2,820,777 | -0.20(-1.25%) |
Jul 27, 2015 | 16.20 | 16.43 | 16.03 | 16.10 | 2,336,455 | -0.28(-1.72%) |
Jul 24, 2015 | 16.90 | 16.98 | 16.13 | 16.38 | 2,433,197 | -0.51(-3.01%) |
Jul 23, 2015 | 17.14 | 17.38 | 16.86 | 16.89 | 1,723,680 | -0.07(-0.43%) |
Jul 22, 2015 | 16.78 | 16.98 | 16.67 | 16.96 | 2,266,038 | +0.06(+0.33%) |
Jul 21, 2015 | 17.28 | 17.55 | 16.72 | 16.91 | 2,486,188 | -0.47(-2.69%) |
Jul 20, 2015 | 17.58 | 17.64 | 17.24 | 17.37 | 1,929,054 | -0.16(-0.92%) |
Jul 17, 2015 | 17.99 | 18.03 | 17.50 | 17.53 | 1,988,159 | -0.52(-2.86%) |
Jul 16, 2015 | 17.78 | 18.08 | 17.73 | 18.05 | 2,223,138 | +0.27(+1.54%) |
Jul 15, 2015 | 18.27 | 18.36 | 17.70 | 17.78 | 2,771,070 | -0.47(-2.56%) |
Jul 14, 2015 | 17.89 | 18.32 | 17.76 | 18.24 | 2,910,797 | +0.30(+1.66%) |
Jul 13, 2015 | 17.73 | 18.01 | 17.60 | 17.95 | 2,439,606 | +0.35(+1.97%) |
Jul 10, 2015 | 17.59 | 17.74 | 17.11 | 17.60 | 2,123,199 | +0.21(+1.21%) |
Jul 09, 2015 | 17.36 | 17.58 | 17.15 | 17.39 | 2,511,709 | +0.15(+0.89%) |
Jul 08, 2015 | 17.31 | 17.42 | 17.03 | 17.24 | 2,781,958 | -0.15(-0.84%) |
Jul 07, 2015 | 17.11 | 17.45 | 16.73 | 17.38 | 2,086,008 | +0.31(+1.80%) |
Jul 06, 2015 | 16.86 | 17.18 | 16.74 | 17.07 | 4,635,746 | +0.04(+0.24%) |
Jul 02, 2015 | 17.36 | 17.03 | 17.03 | 17.03 | 2,313,459 | -0.40(-2.31%) |
Jul 01, 2015 | 17.53 | 17.68 | 17.29 | 17.44 | 2,670,648 | +0.09(+0.51%) |
Jun 30, 2015 | 17.71 | 17.76 | 17.10 | 17.35 | 4,045,070 | -0.51(-2.85%) |
Jun 29, 2015 | 18.78 | 18.90 | 17.79 | 17.86 | 4,102,573 | -1.19(-6.23%) |
Jun 26, 2015 | 18.94 | 19.04 | 18.71 | 19.04 | 9,199,289 | +0.17(+0.90%) |
Jun 25, 2015 | 18.63 | 18.95 | 18.42 | 18.87 | 3,158,282 | +0.32(+1.74%) |
Jun 24, 2015 | 18.71 | 18.91 | 18.53 | 18.55 | 2,410,232 | -0.25(-1.33%) |
Jun 23, 2015 | 18.35 | 18.89 | 18.34 | 18.80 | 2,923,114 | +0.60(+3.28%) |
Jun 22, 2015 | 18.05 | 18.32 | 17.94 | 18.20 | 2,180,846 | +0.19(+1.03%) |
Jun 19, 2015 | 17.99 | 18.13 | 17.62 | 18.02 | 2,428,146 | +0.06(+0.36%) |
Jun 18, 2015 | 17.91 | 18.07 | 17.76 | 17.95 | 1,767,059 | +0.02(+0.09%) |
Jun 17, 2015 | 17.89 | 18.06 | 17.77 | 17.94 | 2,121,550 | +0.21(+1.18%) |
Jun 16, 2015 | 17.49 | 17.76 | 17.47 | 17.73 | 2,254,244 | +0.20(+1.15%) |
Jun 15, 2015 | 18.00 | 18.00 | 17.45 | 17.53 | 3,992,389 | -0.66(-3.64%) |
Jun 12, 2015 | 18.21 | 18.28 | 17.95 | 18.19 | 2,156,723 | -0.07(-0.40%) |
Jun 11, 2015 | 18.43 | 18.55 | 18.17 | 18.26 | 2,400,989 | -0.17(-0.92%) |
Jun 10, 2015 | 18.30 | 19.13 | 18.16 | 18.43 | 5,023,677 | +0.52(+2.93%) |
Jun 09, 2015 | 17.99 | 18.17 | 17.75 | 17.91 | 3,175,328 | -0.07(-0.40%) |
Jun 08, 2015 | 18.20 | 18.54 | 17.90 | 17.98 | 2,943,292 | -0.13(-0.71%) |
Jun 05, 2015 | 18.42 | 18.60 | 18.08 | 18.11 | 4,250,278 | -0.43(-2.31%) |
Jun 04, 2015 | 17.86 | 18.64 | 17.64 | 18.53 | 5,141,459 | +0.65(+3.61%) |
Jun 03, 2015 | 17.20 | 17.91 | 17.18 | 17.89 | 5,039,308 | +0.82(+4.82%) |
Jun 02, 2015 | 16.45 | 17.45 | 16.45 | 17.07 | 4,475,592 | +0.61(+3.73%) |