Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 21.52 | 22.24 | 20.78 | 21.85 | 171,267 | +0.31(+1.44%) |
Aug 28, 2015 | 20.37 | 21.89 | 19.66 | 21.54 | 240,469 | +0.88(+4.26%) |
Aug 27, 2015 | 21.74 | 21.97 | 20.14 | 20.66 | 83,538 | -0.84(-3.91%) |
Aug 26, 2015 | 21.36 | 21.50 | 20.26 | 21.50 | 116,866 | +0.59(+2.82%) |
Aug 25, 2015 | 20.80 | 21.23 | 20.11 | 20.91 | 108,093 | +0.49(+2.40%) |
Aug 24, 2015 | 19.60 | 21.90 | 19.60 | 20.42 | 158,280 | -0.20(-0.97%) |
Aug 21, 2015 | 18.85 | 21.57 | 18.81 | 20.62 | 174,040 | +0.51(+2.54%) |
Aug 20, 2015 | 19.92 | 20.29 | 19.63 | 20.11 | 162,538 | -0.30(-1.47%) |
Aug 19, 2015 | 20.51 | 20.68 | 19.80 | 20.41 | 73,044 | -0.53(-2.53%) |
Aug 18, 2015 | 21.05 | 21.55 | 20.35 | 20.94 | 152,164 | -0.10(-0.48%) |
Aug 17, 2015 | 20.30 | 22.20 | 19.88 | 21.04 | 223,237 | +1.69(+8.73%) |
Aug 14, 2015 | 20.41 | 20.75 | 18.76 | 19.35 | 87,757 | -0.86(-4.26%) |
Aug 13, 2015 | 17.90 | 20.66 | 17.50 | 20.21 | 189,822 | +2.39(+13.41%) |
Aug 12, 2015 | 17.01 | 17.84 | 16.11 | 17.82 | 130,843 | +0.87(+5.13%) |
Aug 11, 2015 | 18.35 | 18.35 | 16.89 | 16.95 | 121,636 | -1.33(-7.28%) |
Aug 10, 2015 | 18.72 | 19.15 | 18.08 | 18.28 | 90,334 | -0.44(-2.35%) |
Aug 07, 2015 | 18.30 | 19.15 | 17.26 | 18.72 | 199,345 | +0.11(+0.59%) |
Aug 06, 2015 | 20.73 | 20.73 | 18.61 | 18.61 | 102,203 | -1.95(-9.48%) |
Aug 05, 2015 | 20.75 | 21.05 | 20.26 | 20.56 | 71,611 | -0.30(-1.44%) |
Aug 04, 2015 | 20.93 | 21.49 | 20.50 | 20.86 | 100,130 | -0.03(-0.14%) |
Aug 03, 2015 | 20.90 | 21.21 | 20.25 | 20.89 | 104,413 | -0.30(-1.42%) |
Jul 31, 2015 | 20.96 | 22.00 | 20.63 | 21.19 | 112,633 | +0.00(+0.00%) |
Jul 30, 2015 | 22.00 | 22.75 | 20.41 | 21.19 | 241,348 | +0.00(+0.00%) |
Jul 29, 2015 | 22.34 | 22.50 | 21.03 | 21.19 | 160,758 | -0.81(-3.68%) |
Jul 28, 2015 | 22.35 | 23.05 | 21.22 | 22.00 | 167,807 | -0.34(-1.52%) |
Jul 27, 2015 | 20.47 | 22.67 | 19.93 | 22.34 | 169,542 | +1.75(+8.50%) |
Jul 24, 2015 | 21.24 | 21.76 | 20.53 | 20.59 | 65,188 | -0.84(-3.92%) |
Jul 23, 2015 | 22.30 | 22.64 | 21.43 | 21.43 | 85,367 | -1.24(-5.47%) |
Jul 22, 2015 | 21.90 | 22.72 | 21.70 | 22.67 | 47,525 | +0.75(+3.42%) |
Jul 21, 2015 | 22.74 | 22.74 | 21.31 | 21.92 | 182,181 | -0.75(-3.31%) |
Jul 20, 2015 | 23.82 | 23.93 | 22.48 | 22.67 | 104,479 | -1.11(-4.67%) |
Jul 17, 2015 | 23.30 | 23.78 | 22.45 | 23.78 | 111,730 | +0.57(+2.46%) |
Jul 16, 2015 | 23.62 | 24.41 | 23.05 | 23.21 | 260,206 | -0.02(-0.09%) |
Jul 15, 2015 | 22.39 | 23.50 | 21.88 | 23.23 | 190,401 | +0.88(+3.94%) |
Jul 14, 2015 | 21.75 | 22.50 | 21.50 | 22.35 | 187,979 | +0.71(+3.28%) |
Jul 13, 2015 | 19.62 | 21.80 | 19.62 | 21.64 | 211,663 | +2.17(+11.15%) |
Jul 10, 2015 | 18.82 | 19.56 | 18.66 | 19.47 | 141,788 | +0.49(+2.58%) |
Jul 09, 2015 | 18.91 | 19.36 | 18.32 | 18.98 | 134,509 | +0.32(+1.71%) |
Jul 08, 2015 | 20.51 | 21.54 | 18.36 | 18.66 | 203,163 | -1.85(-9.02%) |
Jul 07, 2015 | 20.14 | 20.62 | 19.50 | 20.51 | 119,853 | +0.43(+2.14%) |
Jul 06, 2015 | 19.19 | 20.08 | 19.00 | 20.08 | 144,806 | +0.89(+4.64%) |
Jul 02, 2015 | 19.96 | 19.19 | 19.19 | 19.19 | 191,600 | -0.70(-3.52%) |
Jul 01, 2015 | 19.85 | 20.60 | 19.06 | 19.89 | 135,195 | +0.49(+2.53%) |
Jun 30, 2015 | 18.57 | 19.66 | 18.35 | 19.40 | 221,277 | +0.88(+4.75%) |
Jun 29, 2015 | 18.30 | 19.01 | 17.73 | 18.52 | 138,141 | +0.15(+0.82%) |
Jun 26, 2015 | 19.30 | 19.50 | 17.99 | 18.37 | 1,350,059 | -0.87(-4.52%) |
Jun 25, 2015 | 19.20 | 19.46 | 18.29 | 19.24 | 135,452 | +0.14(+0.73%) |
Jun 24, 2015 | 18.62 | 19.38 | 18.11 | 19.10 | 143,496 | +0.45(+2.41%) |
Jun 23, 2015 | 19.55 | 19.55 | 18.55 | 18.65 | 171,159 | -0.91(-4.65%) |
Jun 22, 2015 | 19.94 | 20.17 | 19.54 | 19.56 | 110,215 | -0.21(-1.06%) |
Jun 19, 2015 | 17.70 | 19.96 | 17.56 | 19.77 | 245,760 | +2.07(+11.69%) |
Jun 18, 2015 | 17.69 | 18.17 | 17.55 | 17.70 | 151,118 | -0.05(-0.28%) |
Jun 17, 2015 | 18.06 | 18.11 | 17.43 | 17.75 | 103,191 | -0.32(-1.77%) |
Jun 16, 2015 | 18.00 | 18.97 | 17.81 | 18.07 | 118,339 | +0.06(+0.33%) |
Jun 15, 2015 | 17.75 | 18.36 | 17.48 | 18.01 | 106,249 | +0.14(+0.78%) |
Jun 12, 2015 | 18.16 | 18.19 | 17.62 | 17.87 | 53,672 | -0.04(-0.22%) |
Jun 11, 2015 | 17.92 | 18.15 | 17.69 | 17.91 | 72,109 | -0.06(-0.33%) |
Jun 10, 2015 | 17.90 | 18.34 | 17.79 | 17.97 | 251,927 | +0.09(+0.50%) |
Jun 09, 2015 | 18.97 | 18.97 | 17.40 | 17.88 | 214,524 | -1.18(-6.19%) |
Jun 08, 2015 | 19.29 | 20.03 | 18.00 | 19.06 | 180,830 | -0.81(-4.08%) |
Jun 05, 2015 | 19.03 | 20.16 | 18.94 | 19.87 | 123,381 | +0.93(+4.91%) |
Jun 04, 2015 | 20.50 | 20.58 | 18.84 | 18.94 | 184,944 | -1.54(-7.52%) |
Jun 03, 2015 | 20.09 | 21.01 | 19.63 | 20.48 | 218,294 | +0.45(+2.25%) |
Jun 02, 2015 | 19.91 | 20.32 | 19.53 | 20.03 | 175,786 | +0.03(+0.15%) |