Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 17.37 | 17.43 | 17.06 | 17.17 | 1,424,969 | -0.23(-1.34%) |
Aug 28, 2015 | 17.11 | 17.40 | 17.11 | 17.40 | 1,880,625 | -0.14(-0.79%) |
Aug 27, 2015 | 17.02 | 17.55 | 17.02 | 17.54 | 1,617,015 | +1.39(+8.59%) |
Aug 26, 2015 | 15.75 | 16.22 | 15.73 | 16.15 | 1,284,889 | +0.89(+5.81%) |
Aug 25, 2015 | 15.98 | 16.28 | 15.26 | 15.27 | 1,744,981 | +0.04(+0.28%) |
Aug 24, 2015 | 14.94 | 15.70 | 14.65 | 15.22 | 2,254,547 | -0.79(-4.95%) |
Aug 21, 2015 | 16.64 | 16.90 | 16.00 | 16.01 | 1,499,299 | -1.04(-6.11%) |
Aug 20, 2015 | 17.18 | 17.18 | 16.97 | 17.06 | 836,150 | -0.27(-1.54%) |
Aug 19, 2015 | 17.36 | 17.52 | 17.14 | 17.32 | 1,085,992 | -0.22(-1.23%) |
Aug 18, 2015 | 17.61 | 17.75 | 17.48 | 17.54 | 481,326 | -0.34(-1.88%) |
Aug 17, 2015 | 17.88 | 17.92 | 17.71 | 17.88 | 612,210 | -0.10(-0.57%) |
Aug 14, 2015 | 18.00 | 18.13 | 17.95 | 17.98 | 433,046 | +0.15(+0.82%) |
Aug 13, 2015 | 17.88 | 17.90 | 17.74 | 17.83 | 637,152 | +0.35(+2.02%) |
Aug 12, 2015 | 17.57 | 17.59 | 17.30 | 17.48 | 1,589,113 | -0.88(-4.79%) |
Aug 11, 2015 | 18.44 | 18.48 | 18.12 | 18.36 | 1,301,514 | -1.00(-5.16%) |
Aug 10, 2015 | 19.21 | 19.39 | 19.19 | 19.36 | 275,101 | +0.23(+1.22%) |
Aug 07, 2015 | 19.24 | 19.25 | 19.07 | 19.12 | 260,357 | -0.28(-1.42%) |
Aug 06, 2015 | 19.53 | 19.56 | 19.30 | 19.40 | 404,078 | -0.18(-0.92%) |
Aug 05, 2015 | 19.73 | 19.94 | 19.54 | 19.58 | 355,047 | +0.30(+1.56%) |
Aug 04, 2015 | 19.31 | 19.47 | 19.20 | 19.28 | 427,625 | +0.05(+0.27%) |
Aug 03, 2015 | 19.39 | 19.43 | 19.13 | 19.23 | 806,216 | -0.19(-0.98%) |
Jul 31, 2015 | 19.39 | 19.56 | 19.26 | 19.42 | 1,000,595 | +0.46(+2.41%) |
Jul 30, 2015 | 18.94 | 19.04 | 18.85 | 18.96 | 781,494 | -0.10(-0.54%) |
Jul 29, 2015 | 18.88 | 19.12 | 18.84 | 19.06 | 690,386 | +0.11(+0.59%) |
Jul 28, 2015 | 18.89 | 19.00 | 18.81 | 18.95 | 585,273 | -0.02(-0.09%) |
Jul 27, 2015 | 19.02 | 19.11 | 18.87 | 18.97 | 725,838 | -0.47(-2.39%) |
Jul 24, 2015 | 19.53 | 19.53 | 19.34 | 19.43 | 642,660 | -0.35(-1.78%) |
Jul 23, 2015 | 19.94 | 19.99 | 19.77 | 19.79 | 412,157 | -0.09(-0.43%) |
Jul 22, 2015 | 19.95 | 19.98 | 19.79 | 19.87 | 235,504 | -0.12(-0.60%) |
Jul 21, 2015 | 20.06 | 20.10 | 19.93 | 19.99 | 276,370 | -0.03(-0.17%) |
Jul 20, 2015 | 19.99 | 20.06 | 19.84 | 20.03 | 294,596 | -0.05(-0.26%) |
Jul 17, 2015 | 20.04 | 20.16 | 20.04 | 20.08 | 272,805 | -0.05(-0.26%) |
Jul 16, 2015 | 20.01 | 20.14 | 19.96 | 20.13 | 197,990 | +0.23(+1.17%) |
Jul 15, 2015 | 20.03 | 20.19 | 19.88 | 19.90 | 379,837 | -0.46(-2.24%) |
Jul 14, 2015 | 20.21 | 20.38 | 20.18 | 20.36 | 279,970 | +0.11(+0.55%) |
Jul 13, 2015 | 20.30 | 20.39 | 20.19 | 20.24 | 428,659 | +0.05(+0.26%) |
Jul 10, 2015 | 20.18 | 20.31 | 20.11 | 20.19 | 550,499 | +0.55(+2.81%) |
Jul 09, 2015 | 19.91 | 19.99 | 19.63 | 19.64 | 451,638 | -0.23(-1.17%) |
Jul 08, 2015 | 19.98 | 20.13 | 19.82 | 19.87 | 702,485 | -0.32(-1.58%) |
Jul 07, 2015 | 20.00 | 20.22 | 19.85 | 20.19 | 701,114 | +0.01(+0.04%) |
Jul 06, 2015 | 20.12 | 20.37 | 20.07 | 20.18 | 428,438 | -0.26(-1.26%) |
Jul 02, 2015 | 20.25 | 20.44 | 20.44 | 20.44 | 1,141,527 | +0.40(+2.02%) |
Jul 01, 2015 | 20.12 | 20.15 | 19.93 | 20.04 | 646,914 | +0.08(+0.39%) |
Jun 30, 2015 | 20.14 | 20.15 | 19.92 | 19.96 | 623,352 | +0.20(+1.00%) |
Jun 29, 2015 | 19.98 | 20.21 | 19.74 | 19.76 | 549,985 | -0.40(-1.97%) |
Jun 26, 2015 | 20.25 | 20.31 | 20.11 | 20.16 | 534,234 | -0.01(-0.04%) |
Jun 25, 2015 | 20.37 | 20.37 | 20.15 | 20.17 | 777,165 | -0.22(-1.06%) |
Jun 24, 2015 | 20.48 | 20.60 | 20.36 | 20.38 | 410,196 | -0.23(-1.11%) |
Jun 23, 2015 | 20.54 | 20.61 | 20.50 | 20.61 | 617,378 | +0.14(+0.71%) |
Jun 22, 2015 | 20.57 | 20.62 | 20.43 | 20.47 | 394,404 | -0.01(-0.04%) |
Jun 19, 2015 | 20.72 | 20.72 | 20.47 | 20.48 | 378,177 | -0.09(-0.46%) |
Jun 18, 2015 | 20.55 | 20.71 | 20.43 | 20.57 | 636,464 | +0.14(+0.71%) |
Jun 17, 2015 | 20.26 | 20.61 | 20.18 | 20.43 | 694,894 | +0.37(+1.87%) |
Jun 16, 2015 | 19.94 | 20.09 | 19.90 | 20.05 | 490,167 | +0.34(+1.73%) |
Jun 15, 2015 | 19.70 | 19.89 | 19.58 | 19.71 | 323,567 | -0.36(-1.78%) |
Jun 12, 2015 | 20.22 | 20.23 | 20.01 | 20.07 | 593,157 | -0.15(-0.76%) |
Jun 11, 2015 | 20.29 | 20.41 | 20.18 | 20.22 | 886,672 | -0.13(-0.63%) |
Jun 10, 2015 | 20.38 | 20.53 | 20.33 | 20.35 | 2,354,385 | +0.31(+1.53%) |
Jun 09, 2015 | 20.17 | 20.21 | 19.99 | 20.04 | 996,586 | -0.37(-1.79%) |
Jun 08, 2015 | 20.64 | 20.64 | 20.37 | 20.41 | 336,179 | -0.32(-1.56%) |
Jun 05, 2015 | 20.86 | 21.03 | 20.66 | 20.73 | 776,811 | -0.11(-0.53%) |
Jun 04, 2015 | 21.06 | 21.06 | 20.77 | 20.84 | 430,531 | -0.39(-1.84%) |
Jun 03, 2015 | 21.36 | 21.37 | 21.18 | 21.23 | 751,037 | -0.36(-1.65%) |
Jun 02, 2015 | 21.59 | 21.69 | 21.52 | 21.59 | 925,686 | +0.04(+0.20%) |