Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 15.71 | 15.93 | 15.44 | 15.80 | 998,588 | -0.70(-4.23%) |
Aug 28, 2015 | 16.05 | 16.61 | 15.97 | 16.50 | 939,880 | -0.03(-0.17%) |
Aug 27, 2015 | 16.25 | 16.87 | 16.22 | 16.52 | 928,335 | +0.53(+3.33%) |
Aug 26, 2015 | 15.61 | 16.04 | 15.50 | 15.99 | 1,109,248 | +0.48(+3.07%) |
Aug 25, 2015 | 16.03 | 16.22 | 15.48 | 15.51 | 1,269,661 | -0.05(-0.35%) |
Aug 24, 2015 | 14.97 | 15.98 | 14.91 | 15.57 | 851,639 | -0.58(-3.58%) |
Aug 21, 2015 | 16.61 | 16.69 | 16.15 | 16.15 | 900,157 | -0.76(-4.50%) |
Aug 20, 2015 | 16.86 | 17.25 | 16.56 | 16.91 | 1,321,482 | -0.03(-0.16%) |
Aug 19, 2015 | 16.59 | 16.99 | 16.00 | 16.94 | 1,136,104 | +0.01(+0.05%) |
Aug 18, 2015 | 16.72 | 17.12 | 16.62 | 16.93 | 596,038 | +0.09(+0.54%) |
Aug 17, 2015 | 16.88 | 17.11 | 16.78 | 16.83 | 889,409 | -0.11(-0.65%) |
Aug 14, 2015 | 17.22 | 17.35 | 16.94 | 16.94 | 727,112 | -0.21(-1.23%) |
Aug 13, 2015 | 17.72 | 17.72 | 17.14 | 17.16 | 535,328 | -0.55(-3.11%) |
Aug 12, 2015 | 18.05 | 18.05 | 17.59 | 17.71 | 587,733 | -0.42(-2.33%) |
Aug 11, 2015 | 18.34 | 18.43 | 17.79 | 18.13 | 703,782 | -0.47(-2.52%) |
Aug 10, 2015 | 18.01 | 18.61 | 17.98 | 18.60 | 470,943 | +0.77(+4.32%) |
Aug 07, 2015 | 17.95 | 18.30 | 17.80 | 17.83 | 679,055 | -0.49(-2.66%) |
Aug 06, 2015 | 18.83 | 18.93 | 18.24 | 18.31 | 992,210 | -0.82(-4.27%) |
Aug 05, 2015 | 19.01 | 19.49 | 19.01 | 19.13 | 503,316 | +0.12(+0.63%) |
Aug 04, 2015 | 19.23 | 19.27 | 18.80 | 19.01 | 1,140,982 | -0.29(-1.52%) |
Aug 03, 2015 | 19.89 | 20.02 | 19.19 | 19.30 | 928,143 | -0.64(-3.22%) |
Jul 31, 2015 | 20.29 | 20.38 | 19.67 | 19.94 | 1,148,057 | -0.60(-2.90%) |
Jul 30, 2015 | 19.99 | 20.66 | 19.99 | 20.54 | 649,744 | +0.39(+1.96%) |
Jul 29, 2015 | 19.67 | 20.40 | 19.50 | 20.15 | 686,729 | +0.40(+2.04%) |
Jul 28, 2015 | 19.51 | 19.78 | 19.23 | 19.74 | 831,453 | +0.45(+2.33%) |
Jul 27, 2015 | 18.91 | 19.50 | 18.79 | 19.29 | 810,390 | +0.30(+1.59%) |
Jul 24, 2015 | 19.53 | 19.55 | 18.89 | 18.99 | 557,202 | -0.72(-3.68%) |
Jul 23, 2015 | 19.84 | 20.11 | 19.66 | 19.72 | 743,180 | -0.72(-3.50%) |
Jul 22, 2015 | 20.69 | 20.71 | 20.20 | 20.43 | 763,121 | -0.71(-3.34%) |
Jul 21, 2015 | 21.08 | 21.21 | 20.87 | 21.14 | 532,397 | +0.06(+0.30%) |
Jul 20, 2015 | 21.16 | 21.22 | 20.90 | 21.07 | 561,593 | -0.43(-2.01%) |
Jul 17, 2015 | 22.06 | 22.13 | 21.29 | 21.50 | 789,317 | -0.31(-1.43%) |
Jul 16, 2015 | 21.61 | 22.12 | 21.56 | 21.82 | 709,819 | +0.50(+2.37%) |
Jul 15, 2015 | 21.46 | 21.60 | 21.28 | 21.31 | 605,380 | -0.15(-0.68%) |
Jul 14, 2015 | 21.69 | 21.69 | 20.83 | 21.46 | 1,009,708 | -0.23(-1.06%) |
Jul 13, 2015 | 20.73 | 21.81 | 20.71 | 21.69 | 1,451,547 | +1.52(+7.55%) |
Jul 10, 2015 | 19.64 | 20.26 | 19.52 | 20.16 | 819,048 | +0.99(+5.17%) |
Jul 09, 2015 | 19.43 | 19.83 | 19.17 | 19.17 | 447,536 | +0.21(+1.11%) |
Jul 08, 2015 | 19.58 | 19.65 | 18.87 | 18.96 | 935,216 | -0.96(-4.83%) |
Jul 07, 2015 | 20.50 | 20.51 | 19.79 | 19.93 | 863,847 | -0.83(-4.02%) |
Jul 06, 2015 | 20.87 | 21.31 | 20.65 | 20.76 | 542,477 | -0.93(-4.27%) |
Jul 02, 2015 | 21.72 | 21.69 | 21.69 | 21.69 | 591,110 | +0.03(+0.13%) |
Jul 01, 2015 | 21.72 | 21.87 | 21.48 | 21.66 | 581,512 | -0.06(-0.25%) |
Jun 30, 2015 | 22.51 | 22.56 | 21.57 | 21.72 | 818,155 | -0.50(-2.23%) |
Jun 29, 2015 | 22.38 | 22.46 | 22.13 | 22.21 | 336,810 | -0.48(-2.10%) |
Jun 26, 2015 | 22.91 | 22.97 | 22.61 | 22.69 | 343,080 | -0.28(-1.20%) |
Jun 25, 2015 | 23.21 | 23.35 | 22.94 | 22.96 | 374,298 | -0.36(-1.53%) |
Jun 24, 2015 | 23.40 | 23.58 | 23.25 | 23.32 | 296,714 | -0.10(-0.43%) |
Jun 23, 2015 | 23.17 | 23.46 | 23.07 | 23.42 | 707,460 | +0.06(+0.27%) |
Jun 22, 2015 | 23.66 | 23.70 | 23.31 | 23.36 | 460,166 | +0.03(+0.12%) |
Jun 19, 2015 | 23.97 | 24.00 | 23.31 | 23.33 | 524,638 | -0.83(-3.42%) |
Jun 18, 2015 | 24.36 | 24.49 | 24.11 | 24.16 | 492,888 | -0.22(-0.90%) |
Jun 17, 2015 | 23.92 | 24.49 | 23.66 | 24.38 | 431,409 | +0.25(+1.03%) |
Jun 16, 2015 | 24.22 | 24.34 | 23.83 | 24.13 | 327,093 | +0.15(+0.61%) |
Jun 15, 2015 | 23.88 | 24.08 | 23.74 | 23.98 | 290,857 | +0.04(+0.15%) |
Jun 12, 2015 | 24.33 | 24.42 | 23.83 | 23.94 | 689,202 | -0.61(-2.47%) |
Jun 11, 2015 | 24.74 | 24.87 | 24.31 | 24.55 | 834,691 | -0.50(-1.98%) |
Jun 10, 2015 | 25.26 | 25.53 | 24.98 | 25.05 | 363,179 | +0.37(+1.49%) |
Jun 09, 2015 | 24.72 | 24.80 | 24.36 | 24.68 | 756,660 | +0.05(+0.19%) |
Jun 08, 2015 | 24.46 | 24.77 | 24.42 | 24.63 | 763,950 | +0.53(+2.21%) |
Jun 05, 2015 | 23.72 | 24.34 | 23.56 | 24.10 | 2,090,033 | +0.08(+0.34%) |
Jun 04, 2015 | 24.16 | 24.30 | 23.95 | 24.02 | 408,829 | -0.32(-1.32%) |
Jun 03, 2015 | 24.75 | 24.76 | 24.24 | 24.34 | 713,086 | -0.40(-1.63%) |
Jun 02, 2015 | 24.54 | 24.99 | 24.50 | 24.74 | 401,829 | +0.26(+1.05%) |