Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 14.68 | 15.76 | 14.16 | 15.20 | 1,082,981 | +0.10(+0.66%) |
Aug 28, 2015 | 13.65 | 15.32 | 13.65 | 15.10 | 1,011,020 | +1.19(+8.55%) |
Aug 27, 2015 | 13.15 | 14.23 | 13.02 | 13.91 | 1,308,793 | +1.13(+8.84%) |
Aug 26, 2015 | 12.79 | 13.10 | 12.44 | 12.78 | 1,231,114 | +0.29(+2.32%) |
Aug 25, 2015 | 13.05 | 13.15 | 12.44 | 12.49 | 1,130,631 | +0.18(+1.46%) |
Aug 24, 2015 | 12.28 | 13.23 | 11.49 | 12.31 | 1,407,927 | -1.38(-10.08%) |
Aug 21, 2015 | 13.56 | 14.25 | 13.54 | 13.69 | 1,049,795 | -0.27(-1.93%) |
Aug 20, 2015 | 14.46 | 14.98 | 13.92 | 13.96 | 1,163,530 | -0.38(-2.65%) |
Aug 19, 2015 | 15.39 | 15.55 | 14.22 | 14.34 | 867,714 | -1.10(-7.12%) |
Aug 18, 2015 | 15.30 | 15.86 | 14.98 | 15.44 | 865,104 | +0.09(+0.59%) |
Aug 17, 2015 | 15.37 | 15.50 | 14.97 | 15.35 | 743,349 | +0.08(+0.52%) |
Aug 14, 2015 | 15.74 | 16.21 | 15.23 | 15.27 | 562,105 | -0.60(-3.78%) |
Aug 13, 2015 | 17.11 | 17.14 | 15.83 | 15.87 | 660,415 | -1.58(-9.05%) |
Aug 12, 2015 | 17.06 | 17.90 | 16.87 | 17.45 | 934,746 | +0.26(+1.51%) |
Aug 11, 2015 | 16.91 | 17.54 | 16.51 | 17.19 | 1,109,494 | -0.19(-1.09%) |
Aug 10, 2015 | 16.31 | 17.45 | 16.14 | 17.38 | 990,996 | +1.00(+6.11%) |
Aug 07, 2015 | 17.00 | 17.61 | 16.07 | 16.38 | 1,336,918 | -0.79(-4.60%) |
Aug 06, 2015 | 15.74 | 17.28 | 15.63 | 17.17 | 1,864,301 | +1.27(+7.99%) |
Aug 05, 2015 | 18.25 | 18.32 | 15.89 | 15.90 | 1,673,636 | -1.96(-10.97%) |
Aug 04, 2015 | 19.40 | 19.97 | 17.75 | 17.86 | 1,347,119 | -1.18(-6.20%) |
Aug 03, 2015 | 19.36 | 20.12 | 18.94 | 19.04 | 1,158,940 | -0.69(-3.50%) |
Jul 31, 2015 | 20.51 | 20.60 | 19.63 | 19.73 | 705,727 | -0.90(-4.36%) |
Jul 30, 2015 | 21.13 | 21.44 | 20.46 | 20.63 | 749,739 | -0.57(-2.69%) |
Jul 29, 2015 | 20.40 | 21.36 | 20.35 | 21.20 | 1,139,951 | +0.63(+3.06%) |
Jul 28, 2015 | 20.08 | 20.72 | 19.69 | 20.57 | 986,912 | +0.60(+3.00%) |
Jul 27, 2015 | 19.98 | 20.45 | 19.44 | 19.97 | 976,275 | -0.48(-2.35%) |
Jul 24, 2015 | 21.66 | 21.80 | 19.98 | 20.45 | 1,249,725 | -1.31(-6.02%) |
Jul 23, 2015 | 21.92 | 22.24 | 21.20 | 21.76 | 593,937 | -0.02(-0.09%) |
Jul 22, 2015 | 21.63 | 22.15 | 21.24 | 21.78 | 782,304 | -0.17(-0.77%) |
Jul 21, 2015 | 22.39 | 22.88 | 21.85 | 21.95 | 738,335 | -0.40(-1.79%) |
Jul 20, 2015 | 22.95 | 23.05 | 22.13 | 22.35 | 851,639 | -0.26(-1.15%) |
Jul 17, 2015 | 23.44 | 23.44 | 22.46 | 22.61 | 697,907 | -0.88(-3.75%) |
Jul 16, 2015 | 24.33 | 24.38 | 23.34 | 23.49 | 496,725 | -0.56(-2.33%) |
Jul 15, 2015 | 24.70 | 24.89 | 23.78 | 24.05 | 1,385,349 | -1.04(-4.15%) |
Jul 14, 2015 | 24.40 | 25.33 | 24.40 | 25.09 | 609,083 | +0.49(+1.99%) |
Jul 13, 2015 | 24.41 | 24.87 | 24.31 | 24.60 | 943,679 | -0.01(-0.04%) |
Jul 10, 2015 | 24.90 | 25.02 | 24.11 | 24.61 | 1,242,442 | +0.03(+0.12%) |
Jul 09, 2015 | 24.59 | 24.96 | 24.46 | 24.58 | 1,062,031 | +0.48(+1.99%) |
Jul 08, 2015 | 25.26 | 25.71 | 23.89 | 24.10 | 1,319,502 | -1.51(-5.90%) |
Jul 07, 2015 | 25.11 | 25.69 | 24.06 | 25.61 | 844,575 | +0.39(+1.55%) |
Jul 06, 2015 | 25.34 | 25.78 | 24.97 | 25.22 | 1,753,163 | -0.94(-3.59%) |
Jul 02, 2015 | 26.19 | 26.16 | 26.16 | 26.16 | 975,800 | +0.03(+0.11%) |
Jul 01, 2015 | 27.10 | 27.10 | 25.50 | 26.13 | 6,757,913 | -0.99(-3.65%) |
Jun 30, 2015 | 27.77 | 27.93 | 26.79 | 27.12 | 846,501 | -0.22(-0.80%) |
Jun 29, 2015 | 27.87 | 28.09 | 27.00 | 27.34 | 1,043,731 | -1.07(-3.77%) |
Jun 26, 2015 | 28.04 | 28.44 | 27.68 | 28.41 | 3,966,660 | +0.29(+1.03%) |
Jun 25, 2015 | 28.89 | 29.21 | 27.96 | 28.12 | 798,870 | -0.99(-3.40%) |
Jun 24, 2015 | 29.38 | 29.69 | 28.70 | 29.11 | 651,153 | -0.48(-1.62%) |
Jun 23, 2015 | 28.94 | 29.66 | 28.78 | 29.59 | 445,094 | +0.56(+1.93%) |
Jun 22, 2015 | 28.65 | 29.29 | 28.02 | 29.03 | 499,728 | +0.52(+1.82%) |
Jun 19, 2015 | 28.84 | 29.02 | 28.30 | 28.51 | 752,921 | -0.27(-0.94%) |
Jun 18, 2015 | 30.43 | 30.43 | 28.66 | 28.78 | 551,528 | -1.44(-4.77%) |
Jun 17, 2015 | 31.02 | 31.48 | 29.94 | 30.22 | 471,099 | -0.24(-0.79%) |
Jun 16, 2015 | 29.92 | 30.59 | 29.87 | 30.46 | 427,891 | +0.50(+1.67%) |
Jun 15, 2015 | 30.40 | 30.42 | 29.85 | 29.96 | 363,400 | -0.78(-2.54%) |
Jun 12, 2015 | 30.93 | 30.94 | 30.42 | 30.74 | 421,181 | -0.44(-1.41%) |
Jun 11, 2015 | 31.66 | 31.70 | 30.59 | 31.18 | 689,984 | -0.59(-1.86%) |
Jun 10, 2015 | 31.68 | 32.44 | 31.56 | 31.77 | 467,469 | +0.71(+2.29%) |
Jun 09, 2015 | 31.73 | 31.98 | 31.05 | 31.06 | 474,712 | -0.11(-0.35%) |
Jun 08, 2015 | 31.82 | 32.09 | 30.61 | 31.17 | 485,385 | -0.80(-2.50%) |
Jun 05, 2015 | 31.39 | 32.59 | 30.96 | 31.97 | 333,461 | +0.65(+2.08%) |
Jun 04, 2015 | 32.10 | 32.20 | 31.18 | 31.32 | 473,058 | -1.24(-3.81%) |
Jun 03, 2015 | 31.85 | 32.81 | 31.67 | 32.56 | 477,196 | +0.30(+0.93%) |
Jun 02, 2015 | 31.54 | 32.66 | 31.43 | 32.26 | 585,927 | +1.00(+3.20%) |