Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 17.63 | 18.30 | 17.27 | 18.24 | 10,879,380 | +0.25(+1.36%) |
Aug 28, 2015 | 17.65 | 18.26 | 17.58 | 18.00 | 13,074,607 | +0.19(+1.09%) |
Aug 27, 2015 | 17.12 | 17.86 | 17.10 | 17.80 | 14,324,239 | +1.03(+6.12%) |
Aug 26, 2015 | 16.65 | 16.78 | 16.15 | 16.77 | 7,960,368 | +0.53(+3.26%) |
Aug 25, 2015 | 16.58 | 16.79 | 16.19 | 16.24 | 11,722,174 | +0.22(+1.37%) |
Aug 24, 2015 | 15.81 | 16.73 | 15.63 | 16.03 | 12,377,035 | -0.79(-4.72%) |
Aug 21, 2015 | 16.86 | 17.24 | 16.65 | 16.82 | 9,502,117 | -0.08(-0.46%) |
Aug 20, 2015 | 17.23 | 17.43 | 16.88 | 16.90 | 6,588,467 | -0.45(-2.61%) |
Aug 19, 2015 | 17.80 | 17.90 | 17.24 | 17.35 | 7,226,529 | -0.64(-3.55%) |
Aug 18, 2015 | 18.01 | 18.05 | 17.82 | 17.99 | 5,695,671 | -0.06(-0.36%) |
Aug 17, 2015 | 18.29 | 18.32 | 17.98 | 18.05 | 5,619,691 | -0.32(-1.76%) |
Aug 14, 2015 | 18.23 | 18.51 | 18.20 | 18.38 | 5,196,180 | +0.16(+0.89%) |
Aug 13, 2015 | 18.47 | 18.50 | 18.09 | 18.21 | 5,803,900 | -0.46(-2.46%) |
Aug 12, 2015 | 18.66 | 18.84 | 18.43 | 18.67 | 6,018,941 | +0.07(+0.38%) |
Aug 11, 2015 | 18.31 | 18.62 | 18.11 | 18.60 | 5,154,266 | -0.16(-0.83%) |
Aug 10, 2015 | 18.35 | 18.78 | 18.07 | 18.76 | 4,579,865 | +0.38(+2.07%) |
Aug 07, 2015 | 18.36 | 18.75 | 18.28 | 18.38 | 4,947,461 | -0.12(-0.63%) |
Aug 06, 2015 | 18.12 | 18.51 | 17.98 | 18.49 | 7,230,825 | +0.21(+1.17%) |
Aug 05, 2015 | 18.32 | 18.49 | 18.01 | 18.28 | 7,658,882 | +0.19(+1.07%) |
Aug 04, 2015 | 17.73 | 18.27 | 17.63 | 18.09 | 8,147,273 | +0.22(+1.23%) |
Aug 03, 2015 | 17.96 | 18.27 | 17.84 | 17.87 | 6,177,660 | -0.32(-1.78%) |
Jul 31, 2015 | 18.22 | 18.39 | 18.09 | 18.19 | 7,144,153 | -0.06(-0.35%) |
Jul 30, 2015 | 17.67 | 18.45 | 17.64 | 18.25 | 11,222,109 | +1.02(+5.92%) |
Jul 29, 2015 | 16.55 | 17.26 | 16.39 | 17.23 | 9,862,218 | +0.66(+3.98%) |
Jul 28, 2015 | 16.28 | 16.60 | 16.12 | 16.57 | 7,999,447 | +0.37(+2.31%) |
Jul 27, 2015 | 16.24 | 16.37 | 16.09 | 16.20 | 5,848,887 | -0.18(-1.10%) |
Jul 24, 2015 | 16.62 | 16.63 | 16.22 | 16.38 | 7,890,030 | -0.26(-1.59%) |
Jul 23, 2015 | 16.61 | 16.68 | 16.34 | 16.65 | 8,870,796 | +0.03(+0.16%) |
Jul 22, 2015 | 16.50 | 16.70 | 16.31 | 16.62 | 7,389,162 | -0.02(-0.12%) |
Jul 21, 2015 | 16.92 | 17.10 | 16.60 | 16.64 | 5,832,466 | -0.19(-1.11%) |
Jul 20, 2015 | 17.12 | 17.18 | 16.82 | 16.83 | 7,134,068 | -0.38(-2.21%) |
Jul 17, 2015 | 17.49 | 17.56 | 17.12 | 17.21 | 5,487,923 | -0.34(-1.91%) |
Jul 16, 2015 | 17.71 | 17.78 | 17.49 | 17.54 | 4,959,393 | -0.03(-0.15%) |
Jul 15, 2015 | 17.63 | 17.85 | 17.43 | 17.57 | 5,680,183 | -0.19(-1.09%) |
Jul 14, 2015 | 17.33 | 17.81 | 17.28 | 17.76 | 5,149,512 | +0.30(+1.74%) |
Jul 13, 2015 | 17.25 | 17.49 | 17.13 | 17.46 | 3,790,032 | +0.15(+0.86%) |
Jul 10, 2015 | 17.35 | 17.39 | 17.08 | 17.31 | 5,298,848 | +0.13(+0.75%) |
Jul 09, 2015 | 17.69 | 17.74 | 17.14 | 17.18 | 6,753,626 | -0.28(-1.59%) |
Jul 08, 2015 | 17.54 | 17.70 | 17.25 | 17.46 | 5,704,092 | -0.30(-1.67%) |
Jul 07, 2015 | 17.37 | 17.77 | 17.15 | 17.76 | 6,671,127 | +0.29(+1.66%) |
Jul 06, 2015 | 17.44 | 17.70 | 17.33 | 17.47 | 4,584,331 | -0.37(-2.06%) |
Jul 02, 2015 | 17.78 | 17.83 | 17.83 | 17.83 | 4,067,236 | +0.14(+0.77%) |
Jul 01, 2015 | 17.77 | 18.01 | 17.64 | 17.70 | 6,691,476 | -0.08(-0.44%) |
Jun 30, 2015 | 17.76 | 17.94 | 17.70 | 17.78 | 7,212,175 | +0.17(+0.95%) |
Jun 29, 2015 | 17.74 | 17.89 | 17.59 | 17.61 | 7,842,454 | -0.43(-2.36%) |
Jun 26, 2015 | 18.02 | 18.19 | 17.86 | 18.03 | 10,686,581 | -0.08(-0.43%) |
Jun 25, 2015 | 18.62 | 18.63 | 18.06 | 18.11 | 7,219,295 | -0.48(-2.57%) |
Jun 24, 2015 | 18.14 | 18.65 | 18.09 | 18.59 | 9,152,901 | +0.39(+2.17%) |
Jun 23, 2015 | 17.80 | 18.29 | 17.70 | 18.20 | 6,531,017 | +0.34(+1.92%) |
Jun 22, 2015 | 17.67 | 17.98 | 17.63 | 17.85 | 4,126,787 | +0.14(+0.77%) |
Jun 19, 2015 | 17.80 | 17.95 | 17.65 | 17.72 | 9,000,002 | -0.25(-1.40%) |
Jun 18, 2015 | 18.33 | 18.34 | 17.95 | 17.97 | 4,368,939 | -0.23(-1.24%) |
Jun 17, 2015 | 18.16 | 18.35 | 17.85 | 18.20 | 5,293,855 | +0.11(+0.61%) |
Jun 16, 2015 | 17.96 | 18.11 | 17.76 | 18.09 | 5,399,578 | +0.14(+0.79%) |
Jun 15, 2015 | 18.13 | 18.21 | 17.90 | 17.94 | 8,014,982 | -0.30(-1.66%) |
Jun 12, 2015 | 18.51 | 18.55 | 18.23 | 18.25 | 4,773,509 | -0.42(-2.25%) |
Jun 11, 2015 | 19.04 | 19.07 | 18.57 | 18.67 | 4,863,593 | -0.44(-2.30%) |
Jun 10, 2015 | 19.18 | 19.22 | 18.98 | 19.11 | 5,185,047 | +0.34(+1.79%) |
Jun 09, 2015 | 18.47 | 18.89 | 18.26 | 18.77 | 5,641,646 | +0.51(+2.79%) |
Jun 08, 2015 | 18.66 | 18.70 | 18.20 | 18.26 | 5,399,174 | -0.46(-2.45%) |
Jun 05, 2015 | 18.51 | 19.02 | 18.43 | 18.72 | 5,707,027 | +0.06(+0.31%) |
Jun 04, 2015 | 18.66 | 18.80 | 18.56 | 18.66 | 5,344,140 | -0.17(-0.93%) |
Jun 03, 2015 | 18.73 | 18.98 | 18.67 | 18.84 | 4,569,350 | +0.03(+0.14%) |
Jun 02, 2015 | 18.65 | 18.95 | 18.62 | 18.81 | 3,571,639 | +0.33(+1.78%) |