Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 22.82 | 23.05 | 22.62 | 22.86 | 87,550 | -1.09(-4.54%) |
Aug 28, 2015 | 23.86 | 24.11 | 23.55 | 23.95 | 79,603 | +1.27(+5.60%) |
Aug 27, 2015 | 22.26 | 22.89 | 22.22 | 22.68 | 62,727 | +2.14(+10.39%) |
Aug 26, 2015 | 20.34 | 20.54 | 19.77 | 20.54 | 68,991 | +0.04(+0.18%) |
Aug 25, 2015 | 20.69 | 21.21 | 20.50 | 20.50 | 127,315 | +1.14(+5.87%) |
Aug 24, 2015 | 18.86 | 20.04 | 18.85 | 19.37 | 89,087 | -2.83(-12.75%) |
Aug 21, 2015 | 22.67 | 22.70 | 22.01 | 22.20 | 79,548 | -1.21(-5.18%) |
Aug 20, 2015 | 23.76 | 23.76 | 23.37 | 23.41 | 53,346 | -1.74(-6.91%) |
Aug 19, 2015 | 25.39 | 25.42 | 24.94 | 25.15 | 31,095 | -0.63(-2.45%) |
Aug 18, 2015 | 25.75 | 25.87 | 25.70 | 25.78 | 21,775 | -1.33(-4.89%) |
Aug 17, 2015 | 27.12 | 27.16 | 26.96 | 27.10 | 55,690 | -0.44(-1.58%) |
Aug 14, 2015 | 27.41 | 27.68 | 27.41 | 27.54 | 57,091 | +1.98(+7.73%) |
Aug 13, 2015 | 25.54 | 25.66 | 25.46 | 25.56 | 25,595 | +0.17(+0.67%) |
Aug 12, 2015 | 25.37 | 25.43 | 25.13 | 25.39 | 22,890 | -1.93(-7.07%) |
Aug 11, 2015 | 27.28 | 27.36 | 26.92 | 27.33 | 62,461 | -0.37(-1.35%) |
Aug 10, 2015 | 27.31 | 28.11 | 27.31 | 27.70 | 59,741 | +2.55(+10.12%) |
Aug 07, 2015 | 25.29 | 25.33 | 25.15 | 25.15 | 20,713 | +0.01(+0.05%) |
Aug 06, 2015 | 25.13 | 25.20 | 24.90 | 25.14 | 28,046 | -0.15(-0.57%) |
Aug 05, 2015 | 25.49 | 25.60 | 25.28 | 25.29 | 25,302 | +0.93(+3.84%) |
Aug 04, 2015 | 24.43 | 24.50 | 24.34 | 24.35 | 29,070 | -0.04(-0.16%) |
Aug 03, 2015 | 24.46 | 24.59 | 24.27 | 24.39 | 21,037 | -1.16(-4.53%) |
Jul 31, 2015 | 25.84 | 25.90 | 25.48 | 25.54 | 27,706 | -0.59(-2.25%) |
Jul 30, 2015 | 26.12 | 26.14 | 25.80 | 26.13 | 45,770 | -0.99(-3.63%) |
Jul 29, 2015 | 26.72 | 27.22 | 26.72 | 27.12 | 62,260 | +0.82(+3.12%) |
Jul 28, 2015 | 26.12 | 26.33 | 25.94 | 26.30 | 51,653 | +0.84(+3.30%) |
Jul 27, 2015 | 25.30 | 25.82 | 25.06 | 25.46 | 138,313 | -2.27(-8.20%) |
Jul 24, 2015 | 28.39 | 28.39 | 27.60 | 27.73 | 54,161 | -0.78(-2.75%) |
Jul 23, 2015 | 29.05 | 29.12 | 28.47 | 28.51 | 85,138 | -0.44(-1.51%) |
Jul 22, 2015 | 28.96 | 29.17 | 28.90 | 28.95 | 33,566 | +0.21(+0.73%) |
Jul 21, 2015 | 28.94 | 29.04 | 28.69 | 28.74 | 53,140 | -0.20(-0.70%) |
Jul 20, 2015 | 28.85 | 29.03 | 28.68 | 28.94 | 60,740 | +0.73(+2.60%) |
Jul 17, 2015 | 28.05 | 28.35 | 28.05 | 28.21 | 80,037 | +0.71(+2.57%) |
Jul 16, 2015 | 27.32 | 27.55 | 27.24 | 27.50 | 86,448 | -0.19(-0.68%) |
Jul 15, 2015 | 27.94 | 28.08 | 27.64 | 27.69 | 88,860 | +0.00(+0.00%) |
Jul 14, 2015 | 27.74 | 27.76 | 27.57 | 27.69 | 46,492 | -1.15(-3.99%) |
Jul 13, 2015 | 28.77 | 29.07 | 28.65 | 28.84 | 171,237 | +0.88(+3.14%) |
Jul 10, 2015 | 27.93 | 28.38 | 27.54 | 27.96 | 315,912 | +2.64(+10.43%) |
Jul 09, 2015 | 24.82 | 25.84 | 24.29 | 25.32 | 395,334 | +4.42(+21.15%) |
Jul 08, 2015 | 20.98 | 21.56 | 20.29 | 20.90 | 479,201 | -3.74(-15.18%) |
Jul 07, 2015 | 24.50 | 25.22 | 23.85 | 24.64 | 190,587 | -3.26(-11.68%) |
Jul 06, 2015 | 28.73 | 28.73 | 27.77 | 27.90 | 82,044 | -4.74(-14.52%) |
Jul 02, 2015 | 33.75 | 32.64 | 32.64 | 32.64 | 54,617 | -1.18(-3.49%) |
Jul 01, 2015 | 33.82 | 33.98 | 33.66 | 33.82 | 56,382 | -0.18(-0.54%) |
Jun 30, 2015 | 32.85 | 34.15 | 32.85 | 34.00 | 58,652 | +1.36(+4.16%) |
Jun 29, 2015 | 33.09 | 33.38 | 32.41 | 32.64 | 73,176 | -2.12(-6.09%) |
Jun 26, 2015 | 34.87 | 35.01 | 34.57 | 34.76 | 47,124 | -0.86(-2.41%) |
Jun 25, 2015 | 35.75 | 35.75 | 35.48 | 35.62 | 40,112 | +0.01(+0.04%) |
Jun 24, 2015 | 35.71 | 35.83 | 35.45 | 35.61 | 48,386 | +1.17(+3.39%) |
Jun 23, 2015 | 34.48 | 34.48 | 34.29 | 34.44 | 49,405 | -0.81(-2.31%) |
Jun 22, 2015 | 35.29 | 35.42 | 35.12 | 35.25 | 49,513 | +1.14(+3.33%) |
Jun 19, 2015 | 34.29 | 34.30 | 33.96 | 34.12 | 76,279 | -2.03(-5.61%) |
Jun 18, 2015 | 35.85 | 36.18 | 35.85 | 36.14 | 77,339 | +3.14(+9.51%) |
Jun 17, 2015 | 32.87 | 33.09 | 32.77 | 33.00 | 40,711 | +2.61(+8.58%) |
Jun 16, 2015 | 30.29 | 30.43 | 30.24 | 30.40 | 34,052 | -1.42(-4.47%) |
Jun 15, 2015 | 31.80 | 31.86 | 31.69 | 31.82 | 20,797 | +0.12(+0.38%) |
Jun 12, 2015 | 31.70 | 31.75 | 31.65 | 31.70 | 24,337 | +0.74(+2.39%) |
Jun 11, 2015 | 30.88 | 31.00 | 30.82 | 30.96 | 19,543 | +0.39(+1.26%) |
Jun 10, 2015 | 30.24 | 30.64 | 30.13 | 30.57 | 52,888 | +0.23(+0.75%) |
Jun 09, 2015 | 30.18 | 30.36 | 30.03 | 30.35 | 45,962 | -1.10(-3.50%) |
Jun 08, 2015 | 31.50 | 31.59 | 31.41 | 31.44 | 26,832 | +0.30(+0.95%) |
Jun 05, 2015 | 30.97 | 31.19 | 30.90 | 31.15 | 28,201 | -0.20(-0.64%) |
Jun 04, 2015 | 31.48 | 31.50 | 31.34 | 31.35 | 28,698 | +0.10(+0.32%) |
Jun 03, 2015 | 31.13 | 31.29 | 31.11 | 31.25 | 22,773 | +0.11(+0.37%) |
Jun 02, 2015 | 31.10 | 31.26 | 31.06 | 31.13 | 40,684 | -0.91(-2.84%) |