Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 14.87 | 14.94 | 14.76 | 14.83 | 7,038,901 | -0.15(-1.03%) |
Aug 28, 2015 | 14.96 | 15.03 | 14.90 | 14.99 | 5,051,370 | -0.18(-1.17%) |
Aug 27, 2015 | 15.03 | 15.23 | 14.98 | 15.16 | 13,175,500 | +0.36(+2.44%) |
Aug 26, 2015 | 14.72 | 14.81 | 14.40 | 14.80 | 14,437,012 | +0.24(+1.64%) |
Aug 25, 2015 | 15.22 | 15.22 | 14.55 | 14.56 | 14,735,509 | +0.52(+3.67%) |
Aug 24, 2015 | 13.73 | 14.57 | 13.52 | 14.05 | 22,094,222 | -0.92(-6.17%) |
Aug 21, 2015 | 15.19 | 15.26 | 14.96 | 14.97 | 8,842,588 | -0.35(-2.31%) |
Aug 20, 2015 | 15.47 | 15.48 | 15.32 | 15.32 | 7,324,882 | -0.42(-2.64%) |
Aug 19, 2015 | 15.81 | 15.81 | 15.64 | 15.74 | 7,519,477 | -0.33(-2.06%) |
Aug 18, 2015 | 16.06 | 16.12 | 16.04 | 16.07 | 2,634,354 | -0.32(-1.92%) |
Aug 17, 2015 | 16.34 | 16.40 | 16.27 | 16.39 | 2,724,405 | -0.13(-0.79%) |
Aug 14, 2015 | 16.45 | 16.52 | 16.43 | 16.52 | 4,126,504 | +0.13(+0.80%) |
Aug 13, 2015 | 16.47 | 16.47 | 16.37 | 16.39 | 6,441,510 | +0.01(+0.05%) |
Aug 12, 2015 | 16.47 | 16.48 | 16.26 | 16.38 | 27,668,740 | -0.48(-2.83%) |
Aug 11, 2015 | 16.76 | 16.86 | 16.74 | 16.86 | 4,007,001 | -0.23(-1.35%) |
Aug 10, 2015 | 17.02 | 17.11 | 16.99 | 17.09 | 3,297,489 | +0.15(+0.91%) |
Aug 07, 2015 | 16.99 | 17.00 | 16.91 | 16.93 | 1,986,134 | +0.11(+0.64%) |
Aug 06, 2015 | 16.90 | 16.92 | 16.79 | 16.82 | 3,006,530 | -0.18(-1.04%) |
Aug 05, 2015 | 17.04 | 17.09 | 16.97 | 17.00 | 2,191,066 | +0.07(+0.41%) |
Aug 04, 2015 | 16.91 | 16.98 | 16.88 | 16.93 | 2,010,485 | +0.12(+0.69%) |
Aug 03, 2015 | 16.88 | 16.90 | 16.77 | 16.82 | 5,923,271 | -0.28(-1.66%) |
Jul 31, 2015 | 17.16 | 17.18 | 17.06 | 17.10 | 3,736,510 | +0.09(+0.54%) |
Jul 30, 2015 | 16.98 | 17.02 | 16.89 | 17.01 | 2,055,319 | -0.15(-0.90%) |
Jul 29, 2015 | 17.02 | 17.24 | 17.02 | 17.16 | 5,221,077 | +0.17(+1.00%) |
Jul 28, 2015 | 16.94 | 17.02 | 16.87 | 16.99 | 3,377,144 | +0.29(+1.75%) |
Jul 27, 2015 | 16.60 | 16.81 | 16.58 | 16.70 | 5,232,624 | -0.46(-2.69%) |
Jul 24, 2015 | 17.24 | 17.26 | 17.12 | 17.16 | 2,830,732 | -0.13(-0.76%) |
Jul 23, 2015 | 17.38 | 17.40 | 17.26 | 17.29 | 2,317,636 | +0.08(+0.45%) |
Jul 22, 2015 | 17.21 | 17.24 | 17.19 | 17.22 | 1,780,605 | -0.12(-0.67%) |
Jul 21, 2015 | 17.39 | 17.40 | 17.31 | 17.33 | 1,465,987 | -0.07(-0.40%) |
Jul 20, 2015 | 17.42 | 17.43 | 17.34 | 17.40 | 1,476,470 | -0.04(-0.22%) |
Jul 17, 2015 | 17.48 | 17.48 | 17.42 | 17.44 | 1,705,553 | +0.18(+1.02%) |
Jul 16, 2015 | 17.21 | 17.29 | 17.19 | 17.26 | 2,616,499 | +0.15(+0.90%) |
Jul 15, 2015 | 17.19 | 17.21 | 17.11 | 17.11 | 2,741,068 | -0.11(-0.63%) |
Jul 14, 2015 | 17.14 | 17.22 | 17.10 | 17.22 | 3,478,481 | +0.02(+0.09%) |
Jul 13, 2015 | 17.19 | 17.24 | 17.17 | 17.20 | 4,976,328 | +0.26(+1.54%) |
Jul 10, 2015 | 16.95 | 16.99 | 16.85 | 16.94 | 4,391,298 | +0.39(+2.37%) |
Jul 09, 2015 | 16.70 | 16.82 | 16.54 | 16.55 | 5,104,697 | +0.68(+4.32%) |
Jul 08, 2015 | 15.96 | 16.08 | 15.79 | 15.86 | 8,569,144 | -0.88(-5.24%) |
Jul 07, 2015 | 16.69 | 16.77 | 16.42 | 16.74 | 5,421,290 | -0.21(-1.23%) |
Jul 06, 2015 | 16.96 | 17.07 | 16.92 | 16.95 | 4,092,968 | -0.68(-3.88%) |
Jul 02, 2015 | 17.64 | 17.63 | 17.63 | 17.63 | 2,265,200 | +0.25(+1.46%) |
Jul 01, 2015 | 17.36 | 17.40 | 17.32 | 17.38 | 3,089,498 | +0.02(+0.13%) |
Jun 30, 2015 | 17.45 | 17.47 | 17.33 | 17.36 | 4,074,452 | +0.18(+1.03%) |
Jun 29, 2015 | 17.28 | 17.36 | 17.17 | 17.18 | 5,001,394 | -0.53(-3.00%) |
Jun 26, 2015 | 17.76 | 17.79 | 17.69 | 17.71 | 3,251,492 | -0.21(-1.16%) |
Jun 25, 2015 | 18.06 | 18.07 | 17.92 | 17.92 | 2,105,382 | -0.04(-0.23%) |
Jun 24, 2015 | 18.06 | 18.07 | 17.96 | 17.96 | 1,696,412 | -0.20(-1.09%) |
Jun 23, 2015 | 18.14 | 18.19 | 18.13 | 18.16 | 4,037,774 | +0.06(+0.34%) |
Jun 22, 2015 | 18.14 | 18.14 | 18.06 | 18.09 | 1,927,578 | +0.13(+0.72%) |
Jun 19, 2015 | 17.89 | 18.01 | 17.88 | 17.97 | 2,921,314 | +0.12(+0.68%) |
Jun 18, 2015 | 17.72 | 17.88 | 17.72 | 17.84 | 4,053,544 | +0.14(+0.77%) |
Jun 17, 2015 | 17.71 | 17.79 | 17.59 | 17.71 | 3,089,360 | +0.11(+0.60%) |
Jun 16, 2015 | 17.53 | 17.62 | 17.51 | 17.60 | 5,899,918 | +0.02(+0.13%) |
Jun 15, 2015 | 17.65 | 17.65 | 17.56 | 17.58 | 1,613,345 | -0.27(-1.49%) |
Jun 12, 2015 | 17.84 | 17.90 | 17.84 | 17.84 | 1,753,411 | +0.14(+0.77%) |
Jun 11, 2015 | 17.71 | 17.78 | 17.69 | 17.71 | 3,602,660 | +0.11(+0.60%) |
Jun 10, 2015 | 17.50 | 17.62 | 17.47 | 17.60 | 2,332,044 | -0.07(-0.39%) |
Jun 09, 2015 | 17.68 | 17.69 | 17.62 | 17.67 | 2,250,393 | -0.18(-1.02%) |
Jun 08, 2015 | 17.87 | 17.92 | 17.82 | 17.85 | 2,093,335 | -0.21(-1.14%) |
Jun 05, 2015 | 18.05 | 18.12 | 18.01 | 18.06 | 2,092,820 | -0.14(-0.79%) |
Jun 04, 2015 | 18.25 | 18.28 | 18.19 | 18.20 | 1,444,282 | -0.14(-0.79%) |
Jun 03, 2015 | 18.30 | 18.35 | 18.28 | 18.35 | 4,277,335 | +0.33(+1.85%) |
Jun 02, 2015 | 17.99 | 18.07 | 17.97 | 18.01 | 4,087,135 | +0.03(+0.17%) |