Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 17.37 | 18.03 | 17.02 | 17.97 | 11,043,390 | +0.24(+1.36%) |
Aug 28, 2015 | 17.38 | 17.99 | 17.32 | 17.73 | 13,271,711 | +0.19(+1.09%) |
Aug 27, 2015 | 16.87 | 17.59 | 16.85 | 17.54 | 14,540,183 | +1.01(+6.12%) |
Aug 26, 2015 | 16.40 | 16.53 | 15.91 | 16.53 | 8,080,374 | +0.52(+3.26%) |
Aug 25, 2015 | 16.33 | 16.54 | 15.95 | 16.00 | 11,898,890 | +0.22(+1.37%) |
Aug 24, 2015 | 15.57 | 16.48 | 15.40 | 15.79 | 12,563,623 | -0.78(-4.72%) |
Aug 21, 2015 | 16.61 | 16.98 | 16.40 | 16.57 | 9,645,365 | -0.08(-0.46%) |
Aug 20, 2015 | 16.97 | 17.17 | 16.63 | 16.65 | 6,687,791 | -0.45(-2.61%) |
Aug 19, 2015 | 17.53 | 17.63 | 16.98 | 17.09 | 7,335,471 | -0.63(-3.55%) |
Aug 18, 2015 | 17.75 | 17.78 | 17.56 | 17.72 | 5,781,535 | -0.06(-0.36%) |
Aug 17, 2015 | 18.01 | 18.05 | 17.72 | 17.79 | 5,704,410 | -0.32(-1.76%) |
Aug 14, 2015 | 17.96 | 18.23 | 17.93 | 18.10 | 5,274,515 | +0.16(+0.89%) |
Aug 13, 2015 | 18.19 | 18.22 | 17.82 | 17.94 | 5,891,396 | -0.45(-2.46%) |
Aug 12, 2015 | 18.38 | 18.56 | 18.16 | 18.40 | 6,109,679 | +0.07(+0.38%) |
Aug 11, 2015 | 18.03 | 18.35 | 17.84 | 18.33 | 5,231,969 | -0.15(-0.83%) |
Aug 10, 2015 | 18.08 | 18.50 | 17.80 | 18.48 | 4,648,908 | +0.38(+2.07%) |
Aug 07, 2015 | 18.09 | 18.47 | 18.01 | 18.10 | 5,022,046 | -0.11(-0.63%) |
Aug 06, 2015 | 17.85 | 18.23 | 17.71 | 18.22 | 7,339,832 | +0.21(+1.17%) |
Aug 05, 2015 | 18.05 | 18.22 | 17.75 | 18.01 | 7,774,343 | +0.19(+1.07%) |
Aug 04, 2015 | 17.47 | 18.00 | 17.37 | 17.82 | 8,270,096 | +0.22(+1.23%) |
Aug 03, 2015 | 17.69 | 18.00 | 17.58 | 17.60 | 6,270,790 | -0.32(-1.78%) |
Jul 31, 2015 | 17.95 | 18.12 | 17.82 | 17.92 | 7,251,854 | -0.06(-0.35%) |
Jul 30, 2015 | 17.41 | 18.18 | 17.38 | 17.98 | 11,391,286 | +1.01(+5.92%) |
Jul 29, 2015 | 16.30 | 17.00 | 16.15 | 16.98 | 10,010,894 | +0.65(+3.97%) |
Jul 28, 2015 | 16.04 | 16.35 | 15.88 | 16.33 | 8,120,042 | +0.37(+2.31%) |
Jul 27, 2015 | 16.00 | 16.12 | 15.85 | 15.96 | 5,937,061 | -0.18(-1.10%) |
Jul 24, 2015 | 16.37 | 16.39 | 15.98 | 16.14 | 8,008,975 | -0.26(-1.59%) |
Jul 23, 2015 | 16.36 | 16.43 | 16.10 | 16.40 | 9,004,526 | +0.03(+0.16%) |
Jul 22, 2015 | 16.25 | 16.46 | 16.07 | 16.37 | 7,500,557 | -0.02(-0.12%) |
Jul 21, 2015 | 16.67 | 16.85 | 16.36 | 16.39 | 5,920,392 | -0.18(-1.11%) |
Jul 20, 2015 | 16.87 | 16.93 | 16.57 | 16.58 | 7,241,617 | -0.38(-2.21%) |
Jul 17, 2015 | 17.23 | 17.30 | 16.87 | 16.95 | 5,570,656 | -0.33(-1.91%) |
Jul 16, 2015 | 17.45 | 17.52 | 17.23 | 17.28 | 5,034,158 | -0.03(-0.15%) |
Jul 15, 2015 | 17.37 | 17.58 | 17.17 | 17.31 | 5,765,814 | -0.19(-1.09%) |
Jul 14, 2015 | 17.07 | 17.55 | 17.03 | 17.50 | 5,227,143 | +0.30(+1.74%) |
Jul 13, 2015 | 16.99 | 17.23 | 16.88 | 17.20 | 3,847,168 | +0.15(+0.86%) |
Jul 10, 2015 | 17.09 | 17.13 | 16.83 | 17.05 | 5,378,730 | +0.13(+0.75%) |
Jul 09, 2015 | 17.43 | 17.47 | 16.88 | 16.93 | 6,855,440 | -0.27(-1.59%) |
Jul 08, 2015 | 17.28 | 17.44 | 16.99 | 17.20 | 5,790,083 | -0.29(-1.67%) |
Jul 07, 2015 | 17.11 | 17.51 | 16.89 | 17.49 | 6,771,696 | +0.29(+1.66%) |
Jul 06, 2015 | 17.18 | 17.44 | 17.07 | 17.21 | 4,653,442 | -0.36(-2.06%) |
Jul 02, 2015 | 17.51 | 17.57 | 17.57 | 17.57 | 4,128,551 | +0.13(+0.77%) |
Jul 01, 2015 | 17.51 | 17.75 | 17.38 | 17.44 | 6,792,352 | -0.08(-0.44%) |
Jun 30, 2015 | 17.50 | 17.67 | 17.44 | 17.51 | 7,320,902 | +0.17(+0.95%) |
Jun 29, 2015 | 17.48 | 17.62 | 17.33 | 17.35 | 7,960,682 | -0.42(-2.36%) |
Jun 26, 2015 | 17.75 | 17.92 | 17.59 | 17.77 | 10,847,685 | -0.08(-0.43%) |
Jun 25, 2015 | 18.35 | 18.35 | 17.79 | 17.84 | 7,328,129 | -0.47(-2.57%) |
Jun 24, 2015 | 17.87 | 18.38 | 17.82 | 18.31 | 9,290,885 | +0.39(+2.17%) |
Jun 23, 2015 | 17.53 | 18.01 | 17.44 | 17.93 | 6,629,475 | +0.34(+1.92%) |
Jun 22, 2015 | 17.40 | 17.71 | 17.37 | 17.59 | 4,189,000 | +0.13(+0.77%) |
Jun 19, 2015 | 17.53 | 17.68 | 17.39 | 17.45 | 9,135,681 | -0.25(-1.40%) |
Jun 18, 2015 | 18.06 | 18.07 | 17.68 | 17.70 | 4,434,802 | -0.22(-1.24%) |
Jun 17, 2015 | 17.89 | 18.08 | 17.58 | 17.93 | 5,373,662 | +0.11(+0.61%) |
Jun 16, 2015 | 17.69 | 17.84 | 17.50 | 17.82 | 5,480,978 | +0.14(+0.79%) |
Jun 15, 2015 | 17.86 | 17.94 | 17.63 | 17.68 | 8,135,811 | -0.30(-1.66%) |
Jun 12, 2015 | 18.23 | 18.28 | 17.96 | 17.98 | 4,845,471 | -0.41(-2.25%) |
Jun 11, 2015 | 18.76 | 18.79 | 18.29 | 18.39 | 4,936,913 | -0.43(-2.30%) |
Jun 10, 2015 | 18.89 | 18.94 | 18.70 | 18.82 | 5,263,214 | +0.33(+1.79%) |
Jun 09, 2015 | 18.19 | 18.61 | 17.99 | 18.49 | 5,726,695 | +0.50(+2.79%) |
Jun 08, 2015 | 18.38 | 18.42 | 17.93 | 17.99 | 5,480,568 | -0.45(-2.45%) |
Jun 05, 2015 | 18.23 | 18.74 | 18.16 | 18.44 | 5,793,063 | +0.06(+0.31%) |
Jun 04, 2015 | 18.38 | 18.52 | 18.29 | 18.38 | 5,424,705 | -0.17(-0.93%) |
Jun 03, 2015 | 18.45 | 18.70 | 18.40 | 18.56 | 4,638,234 | +0.03(+0.14%) |
Jun 02, 2015 | 18.38 | 18.67 | 18.34 | 18.53 | 3,625,483 | +0.32(+1.78%) |