Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 22.29 | 24.75 | 22.02 | 23.61 | 446,429 | +1.12(+4.98%) |
Aug 28, 2015 | 21.47 | 22.52 | 20.31 | 22.49 | 324,723 | +0.73(+3.35%) |
Aug 27, 2015 | 21.95 | 22.34 | 20.50 | 21.76 | 262,329 | +0.16(+0.74%) |
Aug 26, 2015 | 21.61 | 22.50 | 19.94 | 21.60 | 735,805 | +0.26(+1.22%) |
Aug 25, 2015 | 23.33 | 25.49 | 21.07 | 21.34 | 366,966 | -0.96(-4.30%) |
Aug 24, 2015 | 22.46 | 23.89 | 21.88 | 22.30 | 508,189 | -2.00(-8.23%) |
Aug 21, 2015 | 22.05 | 25.69 | 22.05 | 24.30 | 1,126,344 | +2.51(+11.52%) |
Aug 20, 2015 | 22.59 | 22.81 | 21.16 | 21.79 | 445,942 | -1.01(-4.43%) |
Aug 19, 2015 | 23.82 | 24.12 | 21.86 | 22.80 | 499,775 | -1.32(-5.47%) |
Aug 18, 2015 | 23.15 | 25.74 | 23.05 | 24.12 | 832,436 | +1.06(+4.60%) |
Aug 17, 2015 | 22.40 | 23.64 | 22.04 | 23.06 | 599,361 | +0.44(+1.95%) |
Aug 14, 2015 | 22.45 | 22.67 | 21.13 | 22.62 | 695,946 | +0.24(+1.07%) |
Aug 13, 2015 | 19.30 | 22.97 | 19.30 | 22.38 | 1,228,902 | +2.88(+14.77%) |
Aug 12, 2015 | 17.82 | 20.29 | 17.70 | 19.50 | 631,110 | +1.14(+6.21%) |
Aug 11, 2015 | 18.80 | 19.08 | 18.00 | 18.36 | 719,824 | -0.46(-2.44%) |
Aug 10, 2015 | 18.00 | 19.51 | 18.00 | 18.82 | 901,496 | +1.05(+5.91%) |
Aug 07, 2015 | 20.04 | 20.17 | 16.69 | 17.77 | 896,789 | -2.27(-11.33%) |
Aug 06, 2015 | 20.73 | 21.28 | 19.47 | 20.04 | 786,050 | -0.71(-3.42%) |
Aug 05, 2015 | 21.00 | 25.27 | 20.31 | 20.75 | 2,802,645 | +0.86(+4.32%) |
Aug 04, 2015 | 32.79 | 32.86 | 15.09 | 19.89 | 8,178,906 | -12.90(-39.34%) |
Aug 03, 2015 | 37.80 | 37.80 | 32.04 | 32.79 | 1,391,900 | -5.22(-13.73%) |
Jul 31, 2015 | 37.43 | 38.23 | 37.43 | 38.01 | 525,575 | +0.52(+1.39%) |
Jul 30, 2015 | 39.07 | 40.28 | 37.00 | 37.49 | 1,065,299 | -1.58(-4.04%) |
Jul 29, 2015 | 39.55 | 40.27 | 38.41 | 39.07 | 214,141 | -0.53(-1.34%) |
Jul 28, 2015 | 38.97 | 39.82 | 37.80 | 39.60 | 148,600 | +0.51(+1.30%) |
Jul 27, 2015 | 38.27 | 39.22 | 37.91 | 39.09 | 372,503 | +0.23(+0.59%) |
Jul 24, 2015 | 38.53 | 39.10 | 37.60 | 38.86 | 256,674 | +0.05(+0.13%) |
Jul 23, 2015 | 38.74 | 39.27 | 38.22 | 38.81 | 253,017 | +0.17(+0.44%) |
Jul 22, 2015 | 38.99 | 39.49 | 38.20 | 38.64 | 330,927 | -0.34(-0.87%) |
Jul 21, 2015 | 41.30 | 41.30 | 37.69 | 38.98 | 721,961 | -2.00(-4.88%) |
Jul 20, 2015 | 42.05 | 42.57 | 40.67 | 40.98 | 160,213 | -0.86(-2.06%) |
Jul 17, 2015 | 43.49 | 43.83 | 40.60 | 41.84 | 282,904 | -1.48(-3.42%) |
Jul 16, 2015 | 42.83 | 43.82 | 42.11 | 43.32 | 226,756 | +0.49(+1.14%) |
Jul 15, 2015 | 43.37 | 43.95 | 42.72 | 42.83 | 186,544 | -0.63(-1.45%) |
Jul 14, 2015 | 43.47 | 43.84 | 42.75 | 43.46 | 145,020 | -0.24(-0.55%) |
Jul 13, 2015 | 42.61 | 44.17 | 42.37 | 43.70 | 219,288 | +1.29(+3.04%) |
Jul 10, 2015 | 44.09 | 44.20 | 41.70 | 42.41 | 165,524 | -1.20(-2.75%) |
Jul 09, 2015 | 42.15 | 44.23 | 41.57 | 43.61 | 183,394 | +2.73(+6.68%) |
Jul 08, 2015 | 42.61 | 43.11 | 39.59 | 40.88 | 293,934 | -2.31(-5.35%) |
Jul 07, 2015 | 45.35 | 45.35 | 42.70 | 43.19 | 293,357 | -1.51(-3.38%) |
Jul 06, 2015 | 44.22 | 46.60 | 44.03 | 44.70 | 353,764 | -0.05(-0.11%) |
Jul 02, 2015 | 43.17 | 44.75 | 44.75 | 44.75 | 157,800 | +1.81(+4.22%) |
Jul 01, 2015 | 43.86 | 44.50 | 41.77 | 42.94 | 131,669 | -0.62(-1.42%) |
Jun 30, 2015 | 43.35 | 43.87 | 42.68 | 43.56 | 115,658 | +0.49(+1.14%) |
Jun 29, 2015 | 42.17 | 43.90 | 41.80 | 43.07 | 102,877 | -0.10(-0.23%) |
Jun 26, 2015 | 43.43 | 43.48 | 42.33 | 43.17 | 304,473 | -0.26(-0.60%) |
Jun 25, 2015 | 43.14 | 43.76 | 42.71 | 43.43 | 159,551 | +0.43(+1.00%) |
Jun 24, 2015 | 44.50 | 44.64 | 42.94 | 43.00 | 257,737 | -1.16(-2.63%) |
Jun 23, 2015 | 44.17 | 45.24 | 43.88 | 44.16 | 235,213 | -0.06(-0.14%) |
Jun 22, 2015 | 44.39 | 44.89 | 43.87 | 44.22 | 134,174 | -0.06(-0.14%) |
Jun 19, 2015 | 43.58 | 44.40 | 43.27 | 44.28 | 165,377 | +0.67(+1.54%) |
Jun 18, 2015 | 43.42 | 43.85 | 43.25 | 43.61 | 155,679 | +0.29(+0.67%) |
Jun 17, 2015 | 43.65 | 44.00 | 42.46 | 43.32 | 209,708 | -0.11(-0.25%) |
Jun 16, 2015 | 42.53 | 43.50 | 41.98 | 43.43 | 139,486 | +0.82(+1.92%) |
Jun 15, 2015 | 42.88 | 43.00 | 41.77 | 42.61 | 319,096 | -0.56(-1.30%) |
Jun 12, 2015 | 43.32 | 43.62 | 41.88 | 43.17 | 82,673 | -0.35(-0.80%) |
Jun 11, 2015 | 43.58 | 45.48 | 42.88 | 43.52 | 269,383 | +0.13(+0.30%) |
Jun 10, 2015 | 39.45 | 43.74 | 39.33 | 43.39 | 343,394 | +4.23(+10.80%) |
Jun 09, 2015 | 42.24 | 42.24 | 37.54 | 39.16 | 258,225 | -2.59(-6.20%) |
Jun 08, 2015 | 41.90 | 43.25 | 41.35 | 41.75 | 224,724 | -0.12(-0.29%) |
Jun 05, 2015 | 41.35 | 42.21 | 41.26 | 41.87 | 189,530 | +0.20(+0.48%) |
Jun 04, 2015 | 41.34 | 42.08 | 40.98 | 41.67 | 256,370 | +0.19(+0.46%) |
Jun 03, 2015 | 39.17 | 42.12 | 39.17 | 41.48 | 543,989 | +2.57(+6.60%) |
Jun 02, 2015 | 38.90 | 39.62 | 38.43 | 38.91 | 82,981 | -0.13(-0.33%) |