Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 13.66 | 13.88 | 13.42 | 13.73 | 10,057,421 | -0.08(-0.58%) |
Aug 28, 2015 | 13.41 | 13.96 | 13.38 | 13.81 | 11,604,814 | +0.38(+2.81%) |
Aug 27, 2015 | 12.68 | 13.53 | 12.64 | 13.43 | 14,086,935 | +0.72(+5.63%) |
Aug 26, 2015 | 12.95 | 12.96 | 12.38 | 12.72 | 15,555,562 | -0.29(-2.23%) |
Aug 25, 2015 | 13.87 | 13.87 | 12.95 | 13.01 | 14,933,877 | -0.58(-4.26%) |
Aug 24, 2015 | 14.26 | 14.86 | 13.46 | 13.59 | 18,044,922 | -1.01(-6.89%) |
Aug 21, 2015 | 15.16 | 15.22 | 14.56 | 14.59 | 11,751,076 | -0.33(-2.21%) |
Aug 20, 2015 | 14.79 | 15.12 | 14.59 | 14.92 | 12,537,770 | +0.50(+3.46%) |
Aug 19, 2015 | 14.27 | 14.49 | 14.11 | 14.42 | 9,180,876 | +0.31(+2.22%) |
Aug 18, 2015 | 14.09 | 14.22 | 13.93 | 14.11 | 6,551,186 | -0.25(-1.74%) |
Aug 17, 2015 | 14.13 | 14.45 | 14.04 | 14.36 | 8,449,474 | +0.40(+2.88%) |
Aug 14, 2015 | 14.28 | 14.33 | 13.87 | 13.96 | 6,852,533 | -0.11(-0.80%) |
Aug 13, 2015 | 14.45 | 14.53 | 14.04 | 14.07 | 9,007,412 | -0.52(-3.58%) |
Aug 12, 2015 | 13.95 | 14.82 | 13.95 | 14.59 | 18,268,556 | +0.89(+6.52%) |
Aug 11, 2015 | 13.67 | 13.75 | 13.34 | 13.70 | 11,054,689 | +0.06(+0.47%) |
Aug 10, 2015 | 13.10 | 13.73 | 12.93 | 13.63 | 13,831,444 | +0.65(+5.02%) |
Aug 07, 2015 | 13.17 | 13.45 | 12.93 | 12.98 | 12,664,217 | -0.18(-1.34%) |
Aug 06, 2015 | 13.22 | 13.57 | 13.08 | 13.16 | 12,170,535 | +0.01(+0.06%) |
Aug 05, 2015 | 13.39 | 13.63 | 13.12 | 13.15 | 9,291,811 | -0.04(-0.30%) |
Aug 04, 2015 | 13.37 | 13.55 | 13.05 | 13.19 | 12,335,502 | -0.02(-0.12%) |
Aug 03, 2015 | 13.75 | 13.84 | 13.18 | 13.21 | 11,241,339 | -0.60(-4.37%) |
Jul 31, 2015 | 14.32 | 14.32 | 13.76 | 13.81 | 12,673,519 | -0.10(-0.69%) |
Jul 30, 2015 | 13.96 | 14.25 | 13.71 | 13.91 | 10,541,299 | -0.31(-2.15%) |
Jul 29, 2015 | 14.26 | 14.37 | 13.88 | 14.21 | 13,690,464 | +0.02(+0.17%) |
Jul 28, 2015 | 14.03 | 14.23 | 13.79 | 14.19 | 13,234,837 | +0.34(+2.44%) |
Jul 27, 2015 | 14.22 | 14.60 | 13.75 | 13.85 | 13,818,463 | -0.47(-3.26%) |
Jul 24, 2015 | 14.09 | 14.44 | 13.96 | 14.32 | 20,364,010 | +0.16(+1.14%) |
Jul 23, 2015 | 15.06 | 15.07 | 14.15 | 14.16 | 17,749,284 | -0.74(-4.97%) |
Jul 22, 2015 | 14.74 | 15.23 | 14.66 | 14.90 | 12,142,187 | -0.18(-1.17%) |
Jul 21, 2015 | 14.91 | 15.34 | 14.73 | 15.07 | 17,578,148 | +0.47(+3.19%) |
Jul 20, 2015 | 16.05 | 16.09 | 14.57 | 14.61 | 25,481,296 | -2.03(-12.23%) |
Jul 17, 2015 | 17.02 | 17.05 | 16.61 | 16.64 | 8,914,800 | -0.55(-3.23%) |
Jul 16, 2015 | 17.45 | 17.50 | 17.16 | 17.20 | 8,506,200 | -0.34(-1.93%) |
Jul 15, 2015 | 17.76 | 17.82 | 17.51 | 17.54 | 5,969,267 | -0.28(-1.58%) |
Jul 14, 2015 | 18.10 | 18.19 | 17.78 | 17.82 | 7,888,227 | -0.28(-1.56%) |
Jul 13, 2015 | 17.95 | 18.14 | 17.57 | 18.10 | 6,613,090 | -0.02(-0.09%) |
Jul 10, 2015 | 18.30 | 18.44 | 18.04 | 18.11 | 4,053,516 | -0.06(-0.31%) |
Jul 09, 2015 | 18.35 | 18.42 | 17.99 | 18.17 | 4,253,288 | +0.06(+0.31%) |
Jul 08, 2015 | 18.14 | 18.33 | 18.02 | 18.11 | 6,561,875 | +0.09(+0.49%) |
Jul 07, 2015 | 18.77 | 18.88 | 18.02 | 18.03 | 12,959,144 | -1.17(-6.08%) |
Jul 06, 2015 | 18.88 | 19.36 | 18.85 | 19.19 | 5,850,849 | +0.15(+0.80%) |
Jul 02, 2015 | 18.74 | 19.04 | 19.04 | 19.04 | 5,144,580 | +0.43(+2.33%) |
Jul 01, 2015 | 18.70 | 18.82 | 18.46 | 18.60 | 6,414,579 | -0.18(-0.98%) |
Jun 30, 2015 | 18.83 | 18.99 | 18.58 | 18.79 | 7,150,422 | -0.14(-0.72%) |
Jun 29, 2015 | 19.23 | 19.32 | 18.85 | 18.93 | 5,870,771 | -0.24(-1.26%) |
Jun 26, 2015 | 19.21 | 19.34 | 19.09 | 19.17 | 3,733,743 | -0.09(-0.46%) |
Jun 25, 2015 | 19.39 | 19.43 | 19.15 | 19.26 | 5,114,219 | -0.14(-0.75%) |
Jun 24, 2015 | 19.47 | 19.62 | 19.29 | 19.40 | 4,606,184 | -0.01(-0.04%) |
Jun 23, 2015 | 19.24 | 19.63 | 19.23 | 19.41 | 7,584,024 | +0.14(+0.75%) |
Jun 22, 2015 | 19.52 | 19.53 | 19.20 | 19.26 | 8,138,165 | -0.56(-2.84%) |
Jun 19, 2015 | 20.07 | 20.16 | 19.67 | 19.83 | 11,537,401 | -0.28(-1.40%) |
Jun 18, 2015 | 20.06 | 20.18 | 19.94 | 20.11 | 8,987,704 | +0.38(+1.92%) |
Jun 17, 2015 | 19.34 | 19.84 | 19.01 | 19.73 | 11,684,586 | +0.47(+2.46%) |
Jun 16, 2015 | 19.33 | 19.43 | 19.21 | 19.26 | 6,439,668 | -0.07(-0.37%) |
Jun 15, 2015 | 18.93 | 19.67 | 18.90 | 19.33 | 13,885,967 | +0.39(+2.04%) |
Jun 12, 2015 | 18.95 | 19.19 | 18.87 | 18.94 | 10,832,644 | -0.09(-0.47%) |
Jun 11, 2015 | 19.03 | 19.18 | 18.89 | 19.03 | 14,100,598 | -0.03(-0.17%) |
Jun 10, 2015 | 19.33 | 19.41 | 19.02 | 19.06 | 48,165,216 | -0.57(-2.91%) |
Jun 09, 2015 | 20.45 | 20.83 | 19.60 | 19.63 | 16,545,177 | -1.13(-5.44%) |
Jun 08, 2015 | 20.86 | 20.87 | 20.57 | 20.76 | 4,086,034 | -0.06(-0.27%) |
Jun 05, 2015 | 21.23 | 21.23 | 20.48 | 20.82 | 7,612,905 | -0.72(-3.32%) |
Jun 04, 2015 | 20.99 | 21.54 | 20.90 | 21.54 | 7,105,270 | +0.34(+1.59%) |
Jun 03, 2015 | 21.58 | 21.70 | 21.01 | 21.20 | 9,201,777 | -0.46(-2.12%) |
Jun 02, 2015 | 21.94 | 21.97 | 21.64 | 21.66 | 5,718,259 | -0.18(-0.81%) |