Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 18.57 | 18.89 | 18.16 | 18.81 | 14,420 | -0.06(-0.33%) |
Aug 28, 2015 | 17.96 | 19.01 | 17.96 | 18.87 | 18,217 | +1.58(+9.12%) |
Aug 27, 2015 | 16.96 | 17.99 | 16.96 | 17.29 | 39,044 | +0.44(+2.63%) |
Aug 26, 2015 | 17.43 | 17.43 | 16.78 | 16.85 | 29,118 | -0.88(-4.95%) |
Aug 25, 2015 | 18.44 | 18.44 | 17.59 | 17.73 | 32,065 | -0.92(-4.94%) |
Aug 24, 2015 | 19.92 | 20.79 | 18.19 | 18.65 | 32,850 | -1.34(-6.70%) |
Aug 21, 2015 | 21.11 | 21.11 | 19.70 | 19.99 | 15,107 | -0.84(-4.04%) |
Aug 20, 2015 | 20.71 | 21.10 | 20.71 | 20.83 | 30,068 | +0.79(+3.94%) |
Aug 19, 2015 | 19.67 | 20.08 | 19.67 | 20.04 | 15,229 | +0.88(+4.58%) |
Aug 18, 2015 | 19.46 | 19.51 | 19.04 | 19.16 | 10,135 | -0.56(-2.83%) |
Aug 17, 2015 | 19.32 | 19.79 | 19.32 | 19.72 | 11,566 | +0.69(+3.63%) |
Aug 14, 2015 | 19.66 | 19.66 | 18.75 | 19.03 | 20,637 | -0.29(-1.51%) |
Aug 13, 2015 | 20.00 | 20.32 | 19.19 | 19.32 | 18,963 | -1.12(-5.46%) |
Aug 12, 2015 | 19.25 | 20.44 | 18.98 | 20.44 | 30,188 | +1.49(+7.86%) |
Aug 11, 2015 | 18.28 | 18.95 | 18.11 | 18.95 | 22,641 | +0.80(+4.39%) |
Aug 10, 2015 | 17.33 | 18.20 | 17.33 | 18.15 | 20,869 | +1.04(+6.06%) |
Aug 07, 2015 | 17.22 | 17.83 | 17.10 | 17.12 | 15,035 | -0.10(-0.57%) |
Aug 06, 2015 | 16.97 | 17.43 | 16.93 | 17.21 | 9,227 | +0.44(+2.64%) |
Aug 05, 2015 | 17.26 | 17.42 | 16.77 | 16.77 | 9,237 | -0.33(-1.93%) |
Aug 04, 2015 | 17.49 | 17.55 | 17.10 | 17.10 | 8,804 | +0.01(+0.07%) |
Aug 03, 2015 | 17.48 | 17.59 | 17.09 | 17.09 | 12,863 | -0.66(-3.74%) |
Jul 31, 2015 | 17.59 | 17.91 | 17.55 | 17.75 | 16,471 | +0.50(+2.88%) |
Jul 30, 2015 | 17.66 | 17.74 | 17.22 | 17.26 | 20,522 | -0.79(-4.37%) |
Jul 29, 2015 | 17.59 | 18.05 | 17.42 | 18.05 | 11,551 | +0.47(+2.67%) |
Jul 28, 2015 | 17.28 | 17.59 | 17.28 | 17.58 | 11,806 | +0.47(+2.73%) |
Jul 27, 2015 | 17.96 | 18.46 | 17.11 | 17.11 | 17,873 | -0.80(-4.44%) |
Jul 24, 2015 | 16.77 | 18.03 | 16.55 | 17.90 | 27,133 | +0.93(+5.48%) |
Jul 23, 2015 | 17.73 | 17.80 | 16.93 | 16.97 | 17,224 | -0.97(-5.39%) |
Jul 22, 2015 | 17.50 | 17.99 | 17.37 | 17.94 | 12,789 | +0.17(+0.97%) |
Jul 21, 2015 | 17.49 | 18.18 | 17.49 | 17.77 | 6,712 | +0.41(+2.37%) |
Jul 20, 2015 | 18.55 | 18.69 | 17.36 | 17.36 | 30,632 | -2.09(-10.73%) |
Jul 17, 2015 | 20.32 | 20.32 | 19.42 | 19.45 | 14,719 | -1.13(-5.51%) |
Jul 16, 2015 | 20.43 | 20.70 | 20.43 | 20.58 | 10,308 | -0.10(-0.47%) |
Jul 15, 2015 | 20.82 | 20.93 | 20.58 | 20.68 | 10,519 | -0.59(-2.79%) |
Jul 14, 2015 | 21.53 | 21.61 | 21.27 | 21.27 | 11,429 | -0.12(-0.54%) |
Jul 13, 2015 | 20.71 | 21.40 | 20.48 | 21.39 | 8,250 | +0.43(+2.07%) |
Jul 10, 2015 | 20.99 | 20.99 | 20.86 | 20.95 | 2,404 | +0.05(+0.25%) |
Jul 09, 2015 | 21.16 | 21.16 | 20.90 | 20.90 | 4,379 | +0.03(+0.13%) |
Jul 08, 2015 | 21.31 | 21.66 | 20.87 | 20.87 | 5,923 | -0.49(-2.28%) |
Jul 07, 2015 | 21.72 | 21.72 | 21.14 | 21.36 | 5,736 | -1.09(-4.86%) |
Jul 06, 2015 | 22.03 | 22.60 | 22.03 | 22.45 | 1,870 | +0.35(+1.59%) |
Jul 02, 2015 | 21.73 | 22.10 | 22.10 | 22.10 | 12,861 | +0.37(+1.69%) |
Jul 01, 2015 | 22.38 | 22.38 | 21.73 | 21.73 | 31,971 | -0.78(-3.46%) |
Jun 30, 2015 | 22.73 | 22.89 | 22.51 | 22.51 | 4,495 | -0.31(-1.36%) |
Jun 29, 2015 | 23.38 | 23.38 | 22.81 | 22.82 | 4,376 | -0.44(-1.90%) |
Jun 26, 2015 | 23.35 | 23.35 | 23.27 | 23.27 | 2,012 | -0.11(-0.47%) |
Jun 25, 2015 | 23.46 | 23.49 | 23.32 | 23.38 | 8,548 | -0.09(-0.36%) |
Jun 24, 2015 | 23.76 | 23.77 | 23.22 | 23.46 | 18,711 | +0.09(+0.38%) |
Jun 23, 2015 | 23.28 | 23.39 | 23.28 | 23.37 | 1,658 | -0.18(-0.75%) |
Jun 22, 2015 | 23.86 | 23.86 | 23.49 | 23.55 | 3,926 | -0.43(-1.81%) |
Jun 19, 2015 | 24.31 | 24.38 | 23.86 | 23.98 | 5,548 | -0.37(-1.53%) |
Jun 18, 2015 | 23.67 | 24.58 | 23.67 | 24.36 | 4,788 | +0.48(+2.00%) |
Jun 17, 2015 | 23.21 | 23.88 | 23.05 | 23.88 | 11,681 | +0.66(+2.82%) |
Jun 16, 2015 | 23.27 | 23.30 | 23.13 | 23.22 | 4,722 | -0.27(-1.17%) |
Jun 15, 2015 | 23.36 | 23.74 | 23.27 | 23.50 | 8,604 | +0.10(+0.42%) |
Jun 12, 2015 | 23.58 | 23.58 | 23.38 | 23.40 | 10,246 | -0.20(-0.86%) |
Jun 11, 2015 | 23.86 | 24.07 | 23.49 | 23.60 | 16,923 | -0.49(-2.02%) |
Jun 10, 2015 | 24.09 | 24.10 | 24.09 | 24.09 | 2,504 | +0.47(+1.99%) |
Jun 09, 2015 | 23.94 | 23.94 | 23.58 | 23.62 | 6,702 | +0.04(+0.19%) |
Jun 08, 2015 | 23.49 | 23.58 | 23.37 | 23.58 | 12,180 | +0.07(+0.30%) |
Jun 05, 2015 | 23.73 | 23.73 | 23.27 | 23.51 | 9,512 | -0.29(-1.23%) |
Jun 04, 2015 | 24.12 | 24.12 | 23.75 | 23.80 | 8,304 | -0.32(-1.32%) |
Jun 03, 2015 | 24.78 | 24.78 | 24.11 | 24.12 | 21,075 | -0.51(-2.05%) |
Jun 02, 2015 | 24.38 | 24.68 | 24.38 | 24.62 | 14,146 | +0.42(+1.72%) |