Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 17.95 | 18.09 | 17.79 | 17.88 | 1,327,553 | -0.11(-0.62%) |
Aug 28, 2015 | 17.87 | 18.21 | 17.80 | 17.99 | 1,733,423 | +0.15(+0.83%) |
Aug 27, 2015 | 17.37 | 17.90 | 17.36 | 17.84 | 2,752,726 | +0.69(+4.04%) |
Aug 26, 2015 | 16.71 | 17.22 | 16.60 | 17.15 | 2,894,570 | +0.83(+5.10%) |
Aug 25, 2015 | 17.06 | 17.06 | 16.32 | 16.32 | 3,313,018 | -0.16(-0.95%) |
Aug 24, 2015 | 15.61 | 17.16 | 15.61 | 16.47 | 3,084,534 | -0.70(-4.09%) |
Aug 21, 2015 | 17.45 | 17.67 | 17.18 | 17.18 | 2,383,801 | -0.51(-2.87%) |
Aug 20, 2015 | 17.89 | 17.93 | 17.68 | 17.68 | 2,197,866 | -0.38(-2.10%) |
Aug 19, 2015 | 17.97 | 18.24 | 17.76 | 18.06 | 1,412,713 | -0.04(-0.20%) |
Aug 18, 2015 | 18.35 | 18.36 | 18.07 | 18.10 | 1,247,009 | -0.30(-1.61%) |
Aug 17, 2015 | 18.14 | 18.46 | 18.05 | 18.40 | 1,340,594 | +0.13(+0.71%) |
Aug 14, 2015 | 17.97 | 18.29 | 17.97 | 18.27 | 1,081,108 | +0.25(+1.38%) |
Aug 13, 2015 | 18.05 | 18.29 | 17.97 | 18.02 | 1,768,308 | -0.09(-0.51%) |
Aug 12, 2015 | 17.94 | 18.13 | 17.66 | 18.11 | 1,576,328 | -0.01(-0.05%) |
Aug 11, 2015 | 18.30 | 18.43 | 18.10 | 18.12 | 1,977,105 | -0.42(-2.28%) |
Aug 10, 2015 | 18.27 | 18.57 | 18.25 | 18.54 | 1,547,052 | +0.41(+2.28%) |
Aug 07, 2015 | 18.21 | 18.39 | 18.05 | 18.13 | 1,363,800 | -0.17(-0.96%) |
Aug 06, 2015 | 18.60 | 18.74 | 18.27 | 18.30 | 2,092,757 | -0.31(-1.68%) |
Aug 05, 2015 | 18.24 | 18.68 | 18.24 | 18.62 | 2,042,447 | +0.45(+2.48%) |
Aug 04, 2015 | 18.34 | 18.44 | 18.07 | 18.16 | 1,530,626 | -0.22(-1.20%) |
Aug 03, 2015 | 18.63 | 18.72 | 18.26 | 18.39 | 1,501,086 | -0.25(-1.33%) |
Jul 31, 2015 | 18.57 | 18.80 | 18.50 | 18.63 | 1,503,657 | +0.07(+0.40%) |
Jul 30, 2015 | 18.35 | 18.62 | 18.35 | 18.56 | 1,631,948 | +0.19(+1.05%) |
Jul 29, 2015 | 18.17 | 18.39 | 18.13 | 18.37 | 1,344,913 | +0.19(+1.06%) |
Jul 28, 2015 | 17.97 | 18.19 | 17.83 | 18.17 | 1,471,664 | +0.33(+1.86%) |
Jul 27, 2015 | 17.71 | 18.14 | 17.66 | 17.84 | 1,908,705 | -0.08(-0.46%) |
Jul 24, 2015 | 18.05 | 18.17 | 17.82 | 17.93 | 2,196,219 | -0.10(-0.56%) |
Jul 23, 2015 | 18.17 | 18.33 | 17.98 | 18.03 | 1,747,540 | -0.03(-0.15%) |
Jul 22, 2015 | 18.14 | 18.30 | 18.01 | 18.05 | 2,038,829 | -0.33(-1.80%) |
Jul 21, 2015 | 18.26 | 18.55 | 18.22 | 18.39 | 1,357,144 | +0.16(+0.86%) |
Jul 20, 2015 | 18.45 | 18.49 | 18.18 | 18.23 | 1,798,138 | -0.18(-1.00%) |
Jul 17, 2015 | 18.55 | 18.55 | 18.30 | 18.41 | 920,256 | -0.19(-1.04%) |
Jul 16, 2015 | 18.48 | 18.69 | 18.44 | 18.61 | 1,867,360 | +0.28(+1.51%) |
Jul 15, 2015 | 18.78 | 18.81 | 18.31 | 18.33 | 2,607,995 | -0.53(-2.83%) |
Jul 14, 2015 | 18.74 | 18.95 | 18.64 | 18.86 | 1,739,864 | +0.13(+0.69%) |
Jul 13, 2015 | 18.99 | 18.99 | 18.68 | 18.74 | 1,287,689 | -0.14(-0.73%) |
Jul 10, 2015 | 18.96 | 18.99 | 18.74 | 18.87 | 1,662,615 | +0.26(+1.38%) |
Jul 09, 2015 | 18.90 | 18.99 | 18.61 | 18.62 | 1,741,393 | -0.04(-0.20%) |
Jul 08, 2015 | 18.85 | 18.88 | 18.55 | 18.65 | 3,120,787 | -0.43(-2.27%) |
Jul 07, 2015 | 19.06 | 19.14 | 18.67 | 19.08 | 2,219,658 | +0.00(+0.00%) |
Jul 06, 2015 | 19.17 | 19.42 | 18.94 | 19.08 | 2,889,850 | -0.33(-1.71%) |
Jul 02, 2015 | 19.28 | 19.42 | 19.42 | 19.42 | 1,971,867 | -0.02(-0.09%) |
Jul 01, 2015 | 19.78 | 19.78 | 19.33 | 19.43 | 3,183,185 | -0.16(-0.80%) |
Jun 30, 2015 | 19.83 | 19.83 | 19.46 | 19.59 | 2,867,449 | -0.07(-0.37%) |
Jun 29, 2015 | 19.95 | 20.10 | 19.60 | 19.66 | 3,304,144 | -0.56(-2.78%) |
Jun 26, 2015 | 20.28 | 20.32 | 19.99 | 20.23 | 5,092,758 | -0.06(-0.27%) |
Jun 25, 2015 | 20.54 | 20.57 | 20.22 | 20.28 | 2,322,965 | -0.22(-1.08%) |
Jun 24, 2015 | 20.70 | 20.75 | 20.38 | 20.50 | 2,950,151 | -0.29(-1.42%) |
Jun 23, 2015 | 20.87 | 20.95 | 20.70 | 20.80 | 2,173,172 | -0.07(-0.35%) |
Jun 22, 2015 | 21.03 | 21.10 | 20.71 | 20.87 | 2,607,189 | +0.07(+0.35%) |
Jun 19, 2015 | 20.67 | 21.04 | 20.64 | 20.80 | 5,298,033 | +0.07(+0.36%) |
Jun 18, 2015 | 21.04 | 21.42 | 20.59 | 20.72 | 9,383,830 | -1.67(-7.44%) |
Jun 17, 2015 | 22.72 | 22.78 | 22.33 | 22.39 | 3,007,577 | -0.24(-1.06%) |
Jun 16, 2015 | 22.17 | 22.66 | 22.17 | 22.63 | 2,497,873 | +0.47(+2.12%) |
Jun 15, 2015 | 22.41 | 22.45 | 21.95 | 22.16 | 2,713,252 | -0.06(-0.25%) |
Jun 12, 2015 | 22.20 | 22.30 | 22.12 | 22.21 | 943,663 | -0.05(-0.21%) |
Jun 11, 2015 | 22.21 | 22.37 | 22.10 | 22.26 | 1,795,057 | +0.17(+0.79%) |
Jun 10, 2015 | 21.95 | 22.15 | 21.84 | 22.08 | 1,359,815 | +0.28(+1.27%) |
Jun 09, 2015 | 21.88 | 22.00 | 21.59 | 21.81 | 2,006,391 | -0.13(-0.59%) |
Jun 08, 2015 | 22.33 | 22.40 | 21.87 | 21.94 | 1,454,117 | -0.36(-1.61%) |
Jun 05, 2015 | 21.99 | 22.32 | 21.88 | 22.30 | 1,306,974 | +0.23(+1.04%) |
Jun 04, 2015 | 22.08 | 22.27 | 21.96 | 22.07 | 1,751,031 | -0.10(-0.46%) |
Jun 03, 2015 | 22.16 | 22.40 | 22.14 | 22.17 | 2,559,766 | +0.11(+0.50%) |
Jun 02, 2015 | 22.18 | 22.25 | 21.99 | 22.06 | 1,389,528 | -0.17(-0.79%) |