Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 20.91 | 22.41 | 20.84 | 22.32 | 362,914 | +1.14(+5.40%) |
Aug 28, 2015 | 20.16 | 21.21 | 20.16 | 21.18 | 358,485 | +1.02(+5.08%) |
Aug 27, 2015 | 19.66 | 20.19 | 19.50 | 20.16 | 205,991 | +0.76(+3.90%) |
Aug 26, 2015 | 19.46 | 19.89 | 18.90 | 19.40 | 361,733 | +0.27(+1.40%) |
Aug 25, 2015 | 20.72 | 20.72 | 19.02 | 19.13 | 274,144 | -0.80(-4.02%) |
Aug 24, 2015 | 20.32 | 21.13 | 19.72 | 19.94 | 359,681 | -1.43(-6.69%) |
Aug 21, 2015 | 22.03 | 22.32 | 21.26 | 21.37 | 449,341 | -1.19(-5.27%) |
Aug 20, 2015 | 22.53 | 22.91 | 22.44 | 22.56 | 358,141 | -0.06(-0.24%) |
Aug 19, 2015 | 23.90 | 23.97 | 22.44 | 22.61 | 324,615 | -1.61(-6.66%) |
Aug 18, 2015 | 25.36 | 25.78 | 23.25 | 24.22 | 1,127,790 | +1.67(+7.40%) |
Aug 17, 2015 | 22.35 | 22.65 | 22.16 | 22.56 | 207,996 | +0.10(+0.45%) |
Aug 14, 2015 | 22.08 | 22.54 | 21.92 | 22.45 | 171,493 | +0.25(+1.12%) |
Aug 13, 2015 | 22.88 | 22.90 | 22.09 | 22.20 | 247,654 | -0.65(-2.82%) |
Aug 12, 2015 | 23.05 | 23.79 | 22.43 | 22.85 | 187,283 | -0.37(-1.59%) |
Aug 11, 2015 | 23.74 | 24.01 | 23.14 | 23.22 | 209,332 | -0.87(-3.60%) |
Aug 10, 2015 | 23.75 | 24.49 | 23.52 | 24.09 | 406,475 | +0.57(+2.43%) |
Aug 07, 2015 | 23.28 | 24.36 | 23.19 | 23.51 | 568,979 | +0.21(+0.91%) |
Aug 06, 2015 | 22.36 | 24.60 | 20.62 | 23.30 | 712,429 | +3.36(+16.83%) |
Aug 05, 2015 | 20.28 | 20.56 | 19.77 | 19.95 | 507,471 | -0.19(-0.96%) |
Aug 04, 2015 | 20.02 | 20.29 | 19.68 | 20.14 | 498,217 | -0.01(-0.05%) |
Aug 03, 2015 | 20.97 | 22.12 | 20.02 | 20.15 | 581,734 | -0.90(-4.29%) |
Jul 31, 2015 | 21.42 | 21.66 | 20.80 | 21.05 | 1,110,841 | -0.41(-1.89%) |
Jul 30, 2015 | 21.14 | 21.49 | 20.95 | 21.46 | 512,453 | +0.17(+0.78%) |
Jul 29, 2015 | 20.39 | 21.40 | 20.18 | 21.29 | 478,650 | +0.79(+3.87%) |
Jul 28, 2015 | 20.69 | 20.92 | 20.23 | 20.50 | 574,609 | -0.05(-0.22%) |
Jul 27, 2015 | 21.31 | 21.45 | 20.27 | 20.55 | 480,052 | -1.00(-4.62%) |
Jul 24, 2015 | 22.85 | 23.22 | 21.23 | 21.54 | 547,351 | -0.86(-3.83%) |
Jul 23, 2015 | 22.61 | 22.91 | 21.67 | 22.40 | 647,860 | -0.25(-1.10%) |
Jul 22, 2015 | 23.66 | 23.73 | 22.56 | 22.65 | 392,212 | -1.15(-4.84%) |
Jul 21, 2015 | 23.38 | 23.88 | 23.15 | 23.80 | 350,321 | +0.43(+1.85%) |
Jul 20, 2015 | 23.83 | 24.06 | 22.94 | 23.37 | 534,682 | -0.53(-2.20%) |
Jul 17, 2015 | 23.51 | 24.16 | 23.20 | 23.89 | 501,008 | +0.38(+1.61%) |
Jul 16, 2015 | 23.73 | 24.05 | 23.41 | 23.51 | 278,254 | -0.16(-0.66%) |
Jul 15, 2015 | 24.20 | 24.47 | 23.38 | 23.67 | 472,687 | -0.48(-1.99%) |
Jul 14, 2015 | 23.75 | 24.48 | 23.51 | 24.15 | 324,357 | +0.49(+2.07%) |
Jul 13, 2015 | 24.01 | 24.15 | 23.54 | 23.66 | 240,687 | -0.15(-0.62%) |
Jul 10, 2015 | 23.47 | 23.92 | 23.28 | 23.81 | 294,680 | +0.56(+2.42%) |
Jul 09, 2015 | 23.46 | 23.64 | 23.05 | 23.25 | 435,201 | -0.03(-0.12%) |
Jul 08, 2015 | 23.64 | 24.06 | 22.72 | 23.27 | 577,203 | -0.74(-3.07%) |
Jul 07, 2015 | 23.98 | 24.05 | 23.15 | 24.01 | 340,841 | +0.18(+0.77%) |
Jul 06, 2015 | 23.70 | 24.33 | 23.33 | 23.83 | 300,644 | -0.13(-0.54%) |
Jul 02, 2015 | 24.75 | 23.96 | 23.96 | 23.96 | 491,902 | -0.91(-3.67%) |
Jul 01, 2015 | 23.54 | 25.41 | 23.28 | 24.87 | 589,902 | +1.34(+5.68%) |
Jun 30, 2015 | 23.82 | 24.01 | 23.45 | 23.53 | 809,287 | -0.08(-0.35%) |
Jun 29, 2015 | 23.31 | 24.06 | 23.05 | 23.62 | 518,646 | -0.18(-0.74%) |
Jun 26, 2015 | 23.39 | 24.09 | 23.27 | 23.79 | 1,863,948 | +0.97(+4.24%) |
Jun 25, 2015 | 22.60 | 23.08 | 22.38 | 22.82 | 347,999 | +0.24(+1.06%) |
Jun 24, 2015 | 20.75 | 22.59 | 20.75 | 22.58 | 393,398 | +1.84(+8.84%) |
Jun 23, 2015 | 22.82 | 22.82 | 20.52 | 20.75 | 871,746 | -2.99(-12.59%) |
Jun 22, 2015 | 25.20 | 25.20 | 23.64 | 23.74 | 241,423 | -1.01(-4.10%) |
Jun 19, 2015 | 26.38 | 26.38 | 23.37 | 24.75 | 701,436 | -2.78(-10.11%) |
Jun 18, 2015 | 26.60 | 27.58 | 26.24 | 27.53 | 195,412 | +1.06(+4.01%) |
Jun 17, 2015 | 26.67 | 26.96 | 26.10 | 26.47 | 115,146 | -0.06(-0.21%) |
Jun 16, 2015 | 26.04 | 27.10 | 25.70 | 26.53 | 82,279 | +0.43(+1.66%) |
Jun 15, 2015 | 26.11 | 26.59 | 25.73 | 26.10 | 97,735 | -0.28(-1.05%) |
Jun 12, 2015 | 26.33 | 26.65 | 26.04 | 26.37 | 63,682 | -0.06(-0.21%) |
Jun 11, 2015 | 26.57 | 27.14 | 26.18 | 26.43 | 51,645 | -0.08(-0.31%) |
Jun 10, 2015 | 26.27 | 27.08 | 26.00 | 26.51 | 129,815 | +0.50(+1.91%) |
Jun 09, 2015 | 25.17 | 26.09 | 24.93 | 26.01 | 106,368 | +0.78(+3.11%) |
Jun 08, 2015 | 25.13 | 25.51 | 24.90 | 25.23 | 116,100 | +0.05(+0.18%) |
Jun 05, 2015 | 24.96 | 25.79 | 24.96 | 25.18 | 120,109 | +0.02(+0.07%) |
Jun 04, 2015 | 25.72 | 25.85 | 25.05 | 25.17 | 70,396 | -0.77(-2.99%) |
Jun 03, 2015 | 25.69 | 26.28 | 25.54 | 25.94 | 158,213 | +0.29(+1.11%) |
Jun 02, 2015 | 25.42 | 25.99 | 25.25 | 25.65 | 320,833 | +0.13(+0.50%) |