Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 16.26 | 16.31 | 16.20 | 16.25 | 7,051 | -0.11(-0.69%) |
Aug 28, 2015 | 16.19 | 16.43 | 16.19 | 16.37 | 15,872 | -0.05(-0.32%) |
Aug 27, 2015 | 15.28 | 16.42 | 15.28 | 16.42 | 35,369 | +1.34(+8.86%) |
Aug 26, 2015 | 14.68 | 15.08 | 14.41 | 15.08 | 81,367 | +0.12(+0.78%) |
Aug 25, 2015 | 15.20 | 15.89 | 14.97 | 14.97 | 24,624 | +0.06(+0.43%) |
Aug 24, 2015 | 15.63 | 15.63 | 13.46 | 14.90 | 62,969 | -2.59(-14.80%) |
Aug 21, 2015 | 17.90 | 17.90 | 17.44 | 17.49 | 14,997 | -0.85(-4.64%) |
Aug 20, 2015 | 18.37 | 18.49 | 18.32 | 18.34 | 18,293 | -0.47(-2.52%) |
Aug 19, 2015 | 19.06 | 19.06 | 18.78 | 18.82 | 5,080 | +0.14(+0.73%) |
Aug 18, 2015 | 19.02 | 19.02 | 18.68 | 18.68 | 22,561 | -1.53(-7.59%) |
Aug 17, 2015 | 20.02 | 20.21 | 20.02 | 20.21 | 27,791 | +0.02(+0.08%) |
Aug 14, 2015 | 19.96 | 20.23 | 19.96 | 20.20 | 14,300 | +0.11(+0.55%) |
Aug 13, 2015 | 20.08 | 20.15 | 20.08 | 20.09 | 3,976 | +0.43(+2.21%) |
Aug 12, 2015 | 19.50 | 19.66 | 19.29 | 19.66 | 293,678 | -0.48(-2.36%) |
Aug 11, 2015 | 20.78 | 20.78 | 20.01 | 20.13 | 29,692 | -0.86(-4.10%) |
Aug 10, 2015 | 20.99 | 21.04 | 20.99 | 20.99 | 22,290 | +1.27(+6.43%) |
Aug 07, 2015 | 19.54 | 19.79 | 19.54 | 19.72 | 6,788 | +0.36(+1.88%) |
Aug 06, 2015 | 19.61 | 19.61 | 19.33 | 19.36 | 6,486 | -0.29(-1.46%) |
Aug 05, 2015 | 19.65 | 19.69 | 19.64 | 19.65 | 10,465 | -0.36(-1.78%) |
Aug 04, 2015 | 20.18 | 20.18 | 19.98 | 20.00 | 24,030 | +0.86(+4.50%) |
Aug 03, 2015 | 19.25 | 19.25 | 19.14 | 19.14 | 13,788 | -0.15(-0.76%) |
Jul 31, 2015 | 19.34 | 19.37 | 19.28 | 19.29 | 11,120 | -0.07(-0.35%) |
Jul 30, 2015 | 19.70 | 19.70 | 19.05 | 19.35 | 17,662 | -0.55(-2.75%) |
Jul 29, 2015 | 19.79 | 19.90 | 19.77 | 19.90 | 33,408 | +0.71(+3.69%) |
Jul 28, 2015 | 19.02 | 19.19 | 19.02 | 19.19 | 25,197 | +0.22(+1.16%) |
Jul 27, 2015 | 19.32 | 19.32 | 18.56 | 18.97 | 28,790 | -1.98(-9.43%) |
Jul 24, 2015 | 21.10 | 21.10 | 20.91 | 20.95 | 23,825 | -0.59(-2.74%) |
Jul 23, 2015 | 21.10 | 21.64 | 21.10 | 21.54 | 88,156 | +0.64(+3.06%) |
Jul 22, 2015 | 20.78 | 20.96 | 20.78 | 20.90 | 22,319 | +0.02(+0.09%) |
Jul 21, 2015 | 20.84 | 20.93 | 20.83 | 20.88 | 20,682 | +0.25(+1.20%) |
Jul 20, 2015 | 20.63 | 20.72 | 20.52 | 20.63 | 38,307 | -0.19(-0.90%) |
Jul 17, 2015 | 20.55 | 21.06 | 20.55 | 20.82 | 23,491 | +0.65(+3.25%) |
Jul 16, 2015 | 19.50 | 20.22 | 19.50 | 20.16 | 126,506 | +0.84(+4.33%) |
Jul 15, 2015 | 19.63 | 19.63 | 19.31 | 19.33 | 77,488 | -1.03(-5.05%) |
Jul 14, 2015 | 20.30 | 20.44 | 20.30 | 20.36 | 67,419 | -0.15(-0.74%) |
Jul 13, 2015 | 20.58 | 20.98 | 20.44 | 20.51 | 144,933 | +0.07(+0.32%) |
Jul 10, 2015 | 19.54 | 20.46 | 19.54 | 20.44 | 109,674 | +1.37(+7.18%) |
Jul 09, 2015 | 16.66 | 19.19 | 16.66 | 19.07 | 159,930 | +2.74(+16.77%) |
Jul 08, 2015 | 17.05 | 17.12 | 16.26 | 16.33 | 299,284 | -1.83(-10.08%) |
Jul 07, 2015 | 18.76 | 18.76 | 17.60 | 18.16 | 193,268 | -1.38(-7.08%) |
Jul 06, 2015 | 19.77 | 19.77 | 19.38 | 19.55 | 134,097 | -0.72(-3.57%) |
Jul 02, 2015 | 20.50 | 20.27 | 20.27 | 20.27 | 166,635 | -1.02(-4.77%) |
Jul 01, 2015 | 22.19 | 22.19 | 20.96 | 21.29 | 207,679 | -1.13(-5.02%) |
Jun 30, 2015 | 22.38 | 22.43 | 22.27 | 22.41 | 141,466 | +1.40(+6.66%) |
Jun 29, 2015 | 21.06 | 21.23 | 21.01 | 21.01 | 119,194 | -0.08(-0.38%) |
Jun 26, 2015 | 21.62 | 21.62 | 21.06 | 21.09 | 273,766 | -2.59(-10.95%) |
Jun 25, 2015 | 24.00 | 24.00 | 23.69 | 23.69 | 77,028 | -1.24(-4.98%) |
Jun 24, 2015 | 24.53 | 25.13 | 24.53 | 24.93 | 66,630 | +0.64(+2.62%) |
Jun 23, 2015 | 24.11 | 24.29 | 24.11 | 24.29 | 52,329 | +0.41(+1.74%) |
Jun 22, 2015 | 23.81 | 23.98 | 23.76 | 23.88 | 69,779 | +0.24(+1.00%) |
Jun 19, 2015 | 25.10 | 25.10 | 23.49 | 23.64 | 461,444 | -1.71(-6.74%) |
Jun 18, 2015 | 25.80 | 25.80 | 25.22 | 25.35 | 113,798 | -0.71(-2.72%) |
Jun 17, 2015 | 25.86 | 26.09 | 25.86 | 26.06 | 32,972 | +0.49(+1.92%) |
Jun 16, 2015 | 26.20 | 26.20 | 25.15 | 25.57 | 81,359 | -0.89(-3.38%) |
Jun 15, 2015 | 27.12 | 27.12 | 26.43 | 26.46 | 83,822 | -0.85(-3.11%) |
Jun 12, 2015 | 27.25 | 27.44 | 27.21 | 27.31 | 34,756 | +0.31(+1.16%) |
Jun 11, 2015 | 27.06 | 27.06 | 26.99 | 27.00 | 28,556 | +0.01(+0.02%) |
Jun 10, 2015 | 26.96 | 26.99 | 26.88 | 26.99 | 35,400 | +0.25(+0.94%) |
Jun 09, 2015 | 27.04 | 27.04 | 26.60 | 26.74 | 60,900 | -0.57(-2.09%) |
Jun 08, 2015 | 26.66 | 27.38 | 26.66 | 27.31 | 139,403 | +0.92(+3.47%) |
Jun 05, 2015 | 26.47 | 26.49 | 26.39 | 26.39 | 40,720 | +0.19(+0.72%) |
Jun 04, 2015 | 26.50 | 26.50 | 26.21 | 26.21 | 48,876 | -0.03(-0.13%) |
Jun 03, 2015 | 26.25 | 26.29 | 26.17 | 26.24 | 23,444 | -0.21(-0.78%) |
Jun 02, 2015 | 26.18 | 26.63 | 26.18 | 26.45 | 33,169 | +0.52(+2.01%) |