Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 17.62 | 18.28 | 17.26 | 18.23 | 10,888,431 | +0.25(+1.36%) |
Aug 28, 2015 | 17.63 | 18.24 | 17.57 | 17.98 | 13,085,484 | +0.19(+1.09%) |
Aug 27, 2015 | 17.11 | 17.84 | 17.09 | 17.79 | 14,336,156 | +1.03(+6.12%) |
Aug 26, 2015 | 16.63 | 16.77 | 16.13 | 16.76 | 7,966,991 | +0.53(+3.26%) |
Aug 25, 2015 | 16.57 | 16.78 | 16.18 | 16.23 | 11,731,926 | +0.22(+1.37%) |
Aug 24, 2015 | 15.79 | 16.72 | 15.62 | 16.01 | 12,387,332 | -0.79(-4.72%) |
Aug 21, 2015 | 16.84 | 17.22 | 16.63 | 16.81 | 9,510,023 | -0.08(-0.46%) |
Aug 20, 2015 | 17.21 | 17.42 | 16.87 | 16.88 | 6,593,949 | -0.45(-2.61%) |
Aug 19, 2015 | 17.78 | 17.88 | 17.23 | 17.33 | 7,232,541 | -0.64(-3.56%) |
Aug 18, 2015 | 18.00 | 18.03 | 17.81 | 17.97 | 5,700,410 | -0.06(-0.36%) |
Aug 17, 2015 | 18.27 | 18.30 | 17.97 | 18.04 | 5,624,366 | -0.32(-1.76%) |
Aug 14, 2015 | 18.22 | 18.49 | 18.18 | 18.36 | 5,200,503 | +0.16(+0.89%) |
Aug 13, 2015 | 18.45 | 18.48 | 18.07 | 18.20 | 5,808,729 | -0.46(-2.46%) |
Aug 12, 2015 | 18.65 | 18.83 | 18.42 | 18.66 | 6,023,949 | +0.07(+0.38%) |
Aug 11, 2015 | 18.29 | 18.61 | 18.10 | 18.59 | 5,158,554 | -0.15(-0.83%) |
Aug 10, 2015 | 18.34 | 18.76 | 18.05 | 18.74 | 4,583,675 | +0.38(+2.07%) |
Aug 07, 2015 | 18.35 | 18.73 | 18.26 | 18.36 | 4,951,577 | -0.12(-0.63%) |
Aug 06, 2015 | 18.10 | 18.49 | 17.96 | 18.48 | 7,236,840 | +0.21(+1.17%) |
Aug 05, 2015 | 18.30 | 18.48 | 18.00 | 18.26 | 7,665,254 | +0.19(+1.07%) |
Aug 04, 2015 | 17.72 | 18.25 | 17.62 | 18.07 | 8,154,051 | +0.22(+1.23%) |
Aug 03, 2015 | 17.94 | 18.26 | 17.83 | 17.85 | 6,182,799 | -0.32(-1.78%) |
Jul 31, 2015 | 18.21 | 18.37 | 18.08 | 18.17 | 7,150,096 | -0.06(-0.35%) |
Jul 30, 2015 | 17.66 | 18.44 | 17.63 | 18.24 | 11,231,445 | +1.02(+5.92%) |
Jul 29, 2015 | 16.53 | 17.24 | 16.38 | 17.22 | 9,870,422 | +0.66(+3.98%) |
Jul 28, 2015 | 16.26 | 16.59 | 16.11 | 16.56 | 8,006,103 | +0.37(+2.31%) |
Jul 27, 2015 | 16.23 | 16.35 | 16.08 | 16.19 | 5,853,753 | -0.18(-1.10%) |
Jul 24, 2015 | 16.61 | 16.62 | 16.21 | 16.37 | 7,896,594 | -0.26(-1.59%) |
Jul 23, 2015 | 16.59 | 16.66 | 16.33 | 16.63 | 8,878,176 | +0.03(+0.16%) |
Jul 22, 2015 | 16.48 | 16.69 | 16.30 | 16.61 | 7,395,310 | -0.02(-0.12%) |
Jul 21, 2015 | 16.91 | 17.09 | 16.59 | 16.62 | 5,837,318 | -0.19(-1.11%) |
Jul 20, 2015 | 17.11 | 17.17 | 16.80 | 16.81 | 7,140,003 | -0.38(-2.21%) |
Jul 17, 2015 | 17.48 | 17.54 | 17.11 | 17.19 | 5,492,489 | -0.34(-1.91%) |
Jul 16, 2015 | 17.70 | 17.77 | 17.48 | 17.53 | 4,963,519 | -0.03(-0.15%) |
Jul 15, 2015 | 17.61 | 17.83 | 17.42 | 17.55 | 5,684,909 | -0.19(-1.09%) |
Jul 14, 2015 | 17.32 | 17.80 | 17.27 | 17.75 | 5,153,796 | +0.30(+1.74%) |
Jul 13, 2015 | 17.23 | 17.48 | 17.12 | 17.44 | 3,793,185 | +0.15(+0.86%) |
Jul 10, 2015 | 17.33 | 17.37 | 17.07 | 17.30 | 5,303,256 | +0.13(+0.75%) |
Jul 09, 2015 | 17.68 | 17.72 | 17.12 | 17.17 | 6,759,245 | -0.28(-1.59%) |
Jul 08, 2015 | 17.53 | 17.69 | 17.23 | 17.44 | 5,708,837 | -0.30(-1.67%) |
Jul 07, 2015 | 17.35 | 17.75 | 17.13 | 17.74 | 6,676,677 | +0.29(+1.66%) |
Jul 06, 2015 | 17.43 | 17.69 | 17.32 | 17.45 | 4,588,145 | -0.37(-2.06%) |
Jul 02, 2015 | 17.76 | 17.82 | 17.82 | 17.82 | 4,070,620 | +0.14(+0.77%) |
Jul 01, 2015 | 17.75 | 18.00 | 17.63 | 17.68 | 6,697,043 | -0.08(-0.44%) |
Jun 30, 2015 | 17.75 | 17.93 | 17.69 | 17.76 | 7,218,175 | +0.17(+0.95%) |
Jun 29, 2015 | 17.73 | 17.87 | 17.58 | 17.59 | 7,848,978 | -0.43(-2.36%) |
Jun 26, 2015 | 18.01 | 18.17 | 17.84 | 18.02 | 10,695,472 | -0.08(-0.43%) |
Jun 25, 2015 | 18.61 | 18.61 | 18.04 | 18.10 | 7,225,302 | -0.48(-2.57%) |
Jun 24, 2015 | 18.13 | 18.64 | 18.07 | 18.57 | 9,160,516 | +0.39(+2.17%) |
Jun 23, 2015 | 17.78 | 18.27 | 17.68 | 18.18 | 6,536,451 | +0.34(+1.92%) |
Jun 22, 2015 | 17.65 | 17.96 | 17.62 | 17.84 | 4,130,220 | +0.14(+0.77%) |
Jun 19, 2015 | 17.78 | 17.94 | 17.64 | 17.70 | 9,007,490 | -0.25(-1.40%) |
Jun 18, 2015 | 18.32 | 18.33 | 17.94 | 17.95 | 4,372,573 | -0.23(-1.24%) |
Jun 17, 2015 | 18.14 | 18.34 | 17.83 | 18.18 | 5,298,259 | +0.11(+0.61%) |
Jun 16, 2015 | 17.94 | 18.09 | 17.75 | 18.07 | 5,404,070 | +0.14(+0.79%) |
Jun 15, 2015 | 18.12 | 18.20 | 17.88 | 17.93 | 8,021,650 | -0.30(-1.66%) |
Jun 12, 2015 | 18.49 | 18.54 | 18.22 | 18.23 | 4,777,480 | -0.42(-2.25%) |
Jun 11, 2015 | 19.03 | 19.06 | 18.55 | 18.65 | 4,867,639 | -0.44(-2.30%) |
Jun 10, 2015 | 19.16 | 19.21 | 18.96 | 19.09 | 5,189,361 | +0.34(+1.79%) |
Jun 09, 2015 | 18.45 | 18.87 | 18.24 | 18.75 | 5,646,339 | +0.51(+2.79%) |
Jun 08, 2015 | 18.65 | 18.68 | 18.19 | 18.24 | 5,403,665 | -0.46(-2.45%) |
Jun 05, 2015 | 18.49 | 19.01 | 18.42 | 18.70 | 5,711,775 | +0.06(+0.31%) |
Jun 04, 2015 | 18.65 | 18.78 | 18.55 | 18.65 | 5,348,586 | -0.17(-0.93%) |
Jun 03, 2015 | 18.72 | 18.96 | 18.66 | 18.82 | 4,573,151 | +0.03(+0.14%) |
Jun 02, 2015 | 18.64 | 18.94 | 18.60 | 18.79 | 3,574,610 | +0.33(+1.78%) |