Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 16.25 | 17.25 | 15.96 | 17.06 | 1,046,519 | +0.72(+4.41%) |
Aug 28, 2015 | 16.09 | 16.78 | 16.09 | 16.34 | 959,406 | +0.19(+1.18%) |
Aug 27, 2015 | 15.66 | 16.17 | 15.48 | 16.15 | 872,978 | +0.80(+5.21%) |
Aug 26, 2015 | 15.42 | 15.44 | 15.02 | 15.35 | 1,486,821 | +0.27(+1.79%) |
Aug 25, 2015 | 15.39 | 15.48 | 14.89 | 15.08 | 1,624,426 | +0.09(+0.60%) |
Aug 24, 2015 | 14.75 | 15.69 | 14.00 | 14.99 | 2,169,449 | -0.51(-3.29%) |
Aug 21, 2015 | 15.89 | 16.16 | 15.48 | 15.50 | 2,389,244 | -0.51(-3.19%) |
Aug 20, 2015 | 16.54 | 16.70 | 15.86 | 16.01 | 2,536,570 | -0.50(-3.03%) |
Aug 19, 2015 | 17.09 | 17.22 | 16.49 | 16.51 | 829,757 | -0.69(-4.01%) |
Aug 18, 2015 | 17.33 | 17.52 | 17.01 | 17.20 | 611,016 | -0.21(-1.21%) |
Aug 17, 2015 | 17.19 | 17.53 | 17.11 | 17.41 | 621,563 | +0.22(+1.28%) |
Aug 14, 2015 | 17.49 | 17.79 | 17.11 | 17.19 | 1,288,226 | -0.33(-1.88%) |
Aug 13, 2015 | 18.55 | 18.77 | 17.35 | 17.52 | 1,207,438 | -0.92(-4.99%) |
Aug 12, 2015 | 18.99 | 19.30 | 18.06 | 18.44 | 1,876,569 | -0.63(-3.30%) |
Aug 11, 2015 | 18.44 | 19.13 | 18.35 | 19.07 | 2,471,717 | +0.35(+1.87%) |
Aug 10, 2015 | 18.22 | 18.89 | 18.12 | 18.72 | 1,233,021 | +0.55(+3.03%) |
Aug 07, 2015 | 18.17 | 18.68 | 18.05 | 18.17 | 1,786,663 | -0.03(-0.16%) |
Aug 06, 2015 | 16.83 | 18.35 | 16.83 | 18.20 | 2,788,790 | +1.16(+6.81%) |
Aug 05, 2015 | 16.56 | 17.32 | 16.32 | 17.04 | 1,852,602 | +0.42(+2.53%) |
Aug 04, 2015 | 17.07 | 17.56 | 16.45 | 16.62 | 1,835,729 | -0.45(-2.64%) |
Aug 03, 2015 | 17.27 | 17.67 | 16.97 | 17.07 | 1,503,560 | -0.33(-1.90%) |
Jul 31, 2015 | 18.30 | 18.30 | 17.36 | 17.40 | 940,449 | -0.82(-4.50%) |
Jul 30, 2015 | 18.95 | 18.96 | 18.17 | 18.22 | 828,306 | -0.76(-4.00%) |
Jul 29, 2015 | 18.06 | 19.07 | 18.01 | 18.98 | 1,003,783 | +0.90(+4.98%) |
Jul 28, 2015 | 17.92 | 18.24 | 17.44 | 18.08 | 1,029,231 | +0.27(+1.52%) |
Jul 27, 2015 | 18.16 | 18.38 | 17.74 | 17.81 | 1,081,340 | -0.58(-3.15%) |
Jul 24, 2015 | 19.57 | 19.57 | 18.25 | 18.39 | 814,132 | -1.23(-6.27%) |
Jul 23, 2015 | 18.71 | 19.67 | 18.47 | 19.62 | 1,083,949 | +0.95(+5.09%) |
Jul 22, 2015 | 18.85 | 19.01 | 18.51 | 18.67 | 845,912 | -0.23(-1.22%) |
Jul 21, 2015 | 18.87 | 19.14 | 18.76 | 18.90 | 648,681 | +0.07(+0.37%) |
Jul 20, 2015 | 18.60 | 18.86 | 18.57 | 18.83 | 688,253 | +0.23(+1.24%) |
Jul 17, 2015 | 18.70 | 18.77 | 18.47 | 18.60 | 1,347,437 | -0.13(-0.69%) |
Jul 16, 2015 | 18.85 | 18.95 | 18.64 | 18.73 | 576,694 | -0.10(-0.53%) |
Jul 15, 2015 | 19.58 | 19.67 | 18.78 | 18.83 | 665,123 | -0.90(-4.56%) |
Jul 14, 2015 | 19.60 | 19.83 | 19.50 | 19.73 | 516,415 | +0.07(+0.36%) |
Jul 13, 2015 | 19.77 | 19.79 | 19.36 | 19.66 | 573,001 | -0.08(-0.41%) |
Jul 10, 2015 | 19.36 | 19.77 | 19.21 | 19.74 | 1,566,825 | +0.39(+2.02%) |
Jul 09, 2015 | 18.68 | 19.63 | 18.43 | 19.35 | 1,472,287 | +0.88(+4.76%) |
Jul 08, 2015 | 19.00 | 19.04 | 18.02 | 18.47 | 2,077,261 | -0.63(-3.30%) |
Jul 07, 2015 | 19.15 | 19.30 | 18.58 | 19.10 | 1,702,244 | -0.09(-0.47%) |
Jul 06, 2015 | 19.31 | 19.58 | 19.02 | 19.19 | 2,143,835 | -0.41(-2.09%) |
Jul 02, 2015 | 19.50 | 19.60 | 19.60 | 19.60 | 1,067,500 | -0.06(-0.31%) |
Jul 01, 2015 | 19.84 | 20.02 | 19.46 | 19.66 | 1,424,455 | -0.25(-1.26%) |
Jun 30, 2015 | 20.25 | 20.30 | 19.60 | 19.91 | 938,484 | -0.21(-1.04%) |
Jun 29, 2015 | 20.21 | 20.33 | 20.01 | 20.12 | 1,246,344 | -0.21(-1.03%) |
Jun 26, 2015 | 20.90 | 20.98 | 20.32 | 20.33 | 716,667 | -0.57(-2.73%) |
Jun 25, 2015 | 21.46 | 21.56 | 20.58 | 20.90 | 738,898 | -0.54(-2.52%) |
Jun 24, 2015 | 21.86 | 22.03 | 21.41 | 21.44 | 473,889 | -0.53(-2.41%) |
Jun 23, 2015 | 21.91 | 22.18 | 21.85 | 21.97 | 310,719 | +0.05(+0.23%) |
Jun 22, 2015 | 21.75 | 22.13 | 21.56 | 21.92 | 673,087 | +0.19(+0.87%) |
Jun 19, 2015 | 21.47 | 21.81 | 21.34 | 21.73 | 802,181 | +0.21(+0.98%) |
Jun 18, 2015 | 21.36 | 21.77 | 20.83 | 21.52 | 568,614 | +0.22(+1.03%) |
Jun 17, 2015 | 21.43 | 21.61 | 21.07 | 21.30 | 579,012 | -0.11(-0.51%) |
Jun 16, 2015 | 21.50 | 21.80 | 21.18 | 21.41 | 579,398 | -0.07(-0.33%) |
Jun 15, 2015 | 21.74 | 21.74 | 20.93 | 21.48 | 2,584,195 | -0.32(-1.47%) |
Jun 12, 2015 | 21.95 | 22.15 | 21.72 | 21.80 | 483,194 | -0.21(-0.95%) |
Jun 11, 2015 | 22.56 | 22.64 | 21.95 | 22.01 | 721,984 | -0.65(-2.87%) |
Jun 10, 2015 | 22.71 | 22.86 | 22.50 | 22.66 | 634,830 | +0.15(+0.67%) |
Jun 09, 2015 | 22.78 | 22.97 | 22.46 | 22.51 | 418,268 | -0.16(-0.71%) |
Jun 08, 2015 | 22.94 | 22.97 | 22.26 | 22.67 | 423,893 | -0.36(-1.56%) |
Jun 05, 2015 | 23.04 | 23.69 | 22.99 | 23.03 | 498,043 | -0.06(-0.26%) |
Jun 04, 2015 | 23.31 | 23.38 | 23.00 | 23.09 | 409,691 | -0.30(-1.28%) |
Jun 03, 2015 | 22.78 | 23.51 | 22.75 | 23.39 | 1,089,405 | +0.60(+2.63%) |
Jun 02, 2015 | 23.00 | 23.09 | 22.77 | 22.79 | 792,645 | -0.06(-0.26%) |