Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 15.78 | 16.24 | 15.52 | 15.89 | 1,508,112 | -0.04(-0.25%) |
Aug 28, 2015 | 15.51 | 16.40 | 15.46 | 15.93 | 2,447,594 | +0.29(+1.89%) |
Aug 27, 2015 | 15.00 | 15.63 | 14.80 | 15.63 | 3,150,437 | +1.00(+6.85%) |
Aug 26, 2015 | 15.40 | 15.47 | 14.00 | 14.63 | 3,970,274 | -0.27(-1.85%) |
Aug 25, 2015 | 15.21 | 15.69 | 14.90 | 14.90 | 2,965,232 | +0.30(+2.06%) |
Aug 24, 2015 | 12.57 | 15.15 | 11.95 | 14.60 | 4,396,100 | +0.38(+2.67%) |
Aug 21, 2015 | 15.08 | 15.30 | 14.21 | 14.22 | 3,546,572 | -1.06(-6.94%) |
Aug 20, 2015 | 15.79 | 15.81 | 15.27 | 15.28 | 2,221,659 | -0.71(-4.46%) |
Aug 19, 2015 | 15.97 | 16.21 | 15.43 | 16.00 | 3,067,547 | -0.25(-1.53%) |
Aug 18, 2015 | 16.47 | 16.86 | 16.12 | 16.25 | 2,538,239 | -0.29(-1.78%) |
Aug 17, 2015 | 16.24 | 16.63 | 15.99 | 16.54 | 1,653,142 | +0.11(+0.68%) |
Aug 14, 2015 | 16.13 | 16.59 | 16.04 | 16.43 | 2,292,679 | +0.39(+2.41%) |
Aug 13, 2015 | 16.42 | 16.84 | 16.01 | 16.04 | 1,406,524 | -0.33(-2.00%) |
Aug 12, 2015 | 16.11 | 16.53 | 15.67 | 16.37 | 2,925,687 | +0.05(+0.28%) |
Aug 11, 2015 | 16.86 | 17.03 | 16.13 | 16.33 | 2,528,580 | -0.73(-4.26%) |
Aug 10, 2015 | 16.59 | 17.12 | 16.56 | 17.05 | 2,162,954 | +0.62(+3.79%) |
Aug 07, 2015 | 17.04 | 17.19 | 16.31 | 16.43 | 3,193,625 | -0.65(-3.83%) |
Aug 06, 2015 | 18.09 | 18.11 | 17.05 | 17.09 | 4,242,241 | -0.97(-5.37%) |
Aug 05, 2015 | 18.15 | 18.63 | 18.00 | 18.05 | 3,681,093 | +0.56(+3.18%) |
Aug 04, 2015 | 17.31 | 17.60 | 17.09 | 17.50 | 1,714,963 | +0.14(+0.83%) |
Aug 03, 2015 | 17.72 | 17.98 | 17.19 | 17.35 | 2,471,733 | -0.35(-1.96%) |
Jul 31, 2015 | 18.57 | 18.57 | 17.58 | 17.70 | 2,845,022 | -0.89(-4.79%) |
Jul 30, 2015 | 18.54 | 18.89 | 18.24 | 18.59 | 3,265,185 | +0.10(+0.53%) |
Jul 29, 2015 | 17.17 | 18.99 | 17.15 | 18.49 | 8,378,273 | +1.69(+10.05%) |
Jul 28, 2015 | 16.99 | 17.03 | 16.34 | 16.80 | 4,973,463 | +0.36(+2.19%) |
Jul 27, 2015 | 16.42 | 16.60 | 16.06 | 16.44 | 2,452,786 | -0.22(-1.34%) |
Jul 24, 2015 | 16.95 | 17.01 | 16.51 | 16.67 | 1,847,112 | -0.12(-0.70%) |
Jul 23, 2015 | 16.99 | 17.22 | 16.75 | 16.78 | 2,062,827 | -0.03(-0.20%) |
Jul 22, 2015 | 16.90 | 17.10 | 16.62 | 16.82 | 2,118,987 | -0.20(-1.15%) |
Jul 21, 2015 | 17.18 | 17.34 | 16.87 | 17.01 | 2,524,966 | -0.22(-1.29%) |
Jul 20, 2015 | 17.75 | 17.85 | 17.20 | 17.24 | 2,709,424 | -0.26(-1.50%) |
Jul 17, 2015 | 17.72 | 17.83 | 17.39 | 17.50 | 1,416,115 | -0.19(-1.07%) |
Jul 16, 2015 | 18.05 | 18.12 | 17.45 | 17.69 | 1,515,371 | -0.10(-0.59%) |
Jul 15, 2015 | 18.53 | 18.53 | 17.68 | 17.79 | 2,567,696 | -0.56(-3.07%) |
Jul 14, 2015 | 18.13 | 18.89 | 18.08 | 18.36 | 4,685,108 | +0.69(+3.89%) |
Jul 13, 2015 | 17.29 | 17.81 | 17.16 | 17.67 | 2,542,783 | +0.45(+2.62%) |
Jul 10, 2015 | 17.26 | 17.39 | 17.08 | 17.22 | 1,714,023 | +0.20(+1.19%) |
Jul 09, 2015 | 17.66 | 17.81 | 16.90 | 17.01 | 2,680,182 | -0.03(-0.15%) |
Jul 08, 2015 | 17.34 | 17.69 | 16.95 | 17.04 | 2,768,182 | -0.64(-3.59%) |
Jul 07, 2015 | 17.56 | 17.89 | 16.72 | 17.68 | 4,072,174 | +0.10(+0.60%) |
Jul 06, 2015 | 17.85 | 17.88 | 17.29 | 17.57 | 2,876,129 | -0.43(-2.40%) |
Jul 02, 2015 | 18.34 | 18.00 | 18.00 | 18.00 | 2,126,194 | -0.27(-1.47%) |
Jul 01, 2015 | 18.80 | 18.98 | 18.13 | 18.27 | 2,269,496 | -0.33(-1.80%) |
Jun 30, 2015 | 18.93 | 19.06 | 18.48 | 18.61 | 2,349,466 | -0.21(-1.11%) |
Jun 29, 2015 | 19.08 | 19.64 | 18.73 | 18.81 | 2,331,805 | -0.94(-4.77%) |
Jun 26, 2015 | 20.28 | 20.28 | 19.65 | 19.76 | 1,982,006 | -0.52(-2.55%) |
Jun 25, 2015 | 20.68 | 20.73 | 20.25 | 20.27 | 1,358,503 | -0.35(-1.71%) |
Jun 24, 2015 | 21.05 | 21.15 | 20.58 | 20.63 | 1,275,209 | -0.44(-2.08%) |
Jun 23, 2015 | 20.47 | 21.11 | 20.47 | 21.07 | 1,547,631 | +0.31(+1.51%) |
Jun 22, 2015 | 20.76 | 20.95 | 20.64 | 20.75 | 1,559,676 | +0.02(+0.09%) |
Jun 19, 2015 | 21.20 | 21.51 | 20.69 | 20.73 | 2,849,601 | -0.59(-2.76%) |
Jun 18, 2015 | 21.29 | 21.54 | 21.09 | 21.32 | 1,534,746 | +0.06(+0.29%) |
Jun 17, 2015 | 21.35 | 21.80 | 21.09 | 21.26 | 2,020,546 | -0.04(-0.17%) |
Jun 16, 2015 | 21.35 | 21.51 | 21.09 | 21.30 | 1,360,010 | -0.17(-0.79%) |
Jun 15, 2015 | 20.79 | 21.60 | 20.69 | 21.47 | 2,408,810 | +0.46(+2.18%) |
Jun 12, 2015 | 20.83 | 21.19 | 20.71 | 21.01 | 1,520,968 | +0.01(+0.06%) |
Jun 11, 2015 | 20.67 | 21.04 | 20.45 | 21.00 | 1,444,928 | +0.31(+1.52%) |
Jun 10, 2015 | 19.86 | 21.09 | 19.68 | 20.68 | 3,356,640 | +1.03(+5.23%) |
Jun 09, 2015 | 20.01 | 20.18 | 19.55 | 19.65 | 2,057,653 | -0.40(-1.99%) |
Jun 08, 2015 | 20.48 | 20.63 | 19.95 | 20.05 | 1,262,942 | -0.49(-2.39%) |
Jun 05, 2015 | 19.90 | 20.61 | 19.74 | 20.54 | 1,942,133 | +0.48(+2.42%) |
Jun 04, 2015 | 20.17 | 20.31 | 19.88 | 20.06 | 1,467,721 | -0.22(-1.10%) |
Jun 03, 2015 | 20.22 | 20.59 | 20.22 | 20.28 | 1,312,795 | +0.10(+0.49%) |
Jun 02, 2015 | 19.66 | 20.39 | 19.57 | 20.18 | 2,177,679 | +0.52(+2.63%) |