Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 24.78 | 26.20 | 24.64 | 26.04 | 427,652 | +1.19(+4.79%) |
Aug 28, 2015 | 24.41 | 25.06 | 24.26 | 24.85 | 207,971 | +0.42(+1.72%) |
Aug 27, 2015 | 24.50 | 24.59 | 23.52 | 24.43 | 281,360 | +0.21(+0.87%) |
Aug 26, 2015 | 23.75 | 24.46 | 23.05 | 24.22 | 304,592 | +1.17(+5.08%) |
Aug 25, 2015 | 24.66 | 25.19 | 23.04 | 23.05 | 595,050 | -0.62(-2.62%) |
Aug 24, 2015 | 23.55 | 24.81 | 23.00 | 23.67 | 401,353 | -1.23(-4.94%) |
Aug 21, 2015 | 24.52 | 25.36 | 24.20 | 24.90 | 338,003 | +0.01(+0.04%) |
Aug 20, 2015 | 26.33 | 26.33 | 24.57 | 24.89 | 387,411 | -1.37(-5.22%) |
Aug 19, 2015 | 26.00 | 26.48 | 25.87 | 26.26 | 285,425 | -0.01(-0.04%) |
Aug 18, 2015 | 26.46 | 26.61 | 26.15 | 26.27 | 269,782 | +0.10(+0.38%) |
Aug 17, 2015 | 26.28 | 26.75 | 25.86 | 26.17 | 382,730 | -0.10(-0.38%) |
Aug 14, 2015 | 25.74 | 26.53 | 25.20 | 26.27 | 409,722 | +0.76(+2.98%) |
Aug 13, 2015 | 25.00 | 26.00 | 24.50 | 25.51 | 471,645 | +0.64(+2.57%) |
Aug 12, 2015 | 24.40 | 24.97 | 23.93 | 24.87 | 350,912 | +0.45(+1.84%) |
Aug 11, 2015 | 23.70 | 24.53 | 23.49 | 24.42 | 331,270 | +0.65(+2.73%) |
Aug 10, 2015 | 23.65 | 24.05 | 23.38 | 23.77 | 376,293 | +0.46(+1.97%) |
Aug 07, 2015 | 23.92 | 24.15 | 22.74 | 23.31 | 410,820 | -0.59(-2.47%) |
Aug 06, 2015 | 22.68 | 24.50 | 22.68 | 23.90 | 792,556 | +0.69(+2.97%) |
Aug 05, 2015 | 19.95 | 23.48 | 19.94 | 23.21 | 1,246,187 | +4.39(+23.33%) |
Aug 04, 2015 | 19.07 | 19.31 | 18.64 | 18.82 | 134,665 | -0.25(-1.31%) |
Aug 03, 2015 | 19.52 | 19.52 | 18.62 | 19.07 | 93,720 | -0.47(-2.41%) |
Jul 31, 2015 | 19.25 | 19.82 | 19.25 | 19.54 | 113,723 | +0.25(+1.30%) |
Jul 30, 2015 | 19.18 | 19.37 | 19.00 | 19.29 | 76,755 | +0.02(+0.10%) |
Jul 29, 2015 | 18.57 | 19.30 | 18.40 | 19.27 | 149,992 | +0.73(+3.94%) |
Jul 28, 2015 | 18.66 | 19.05 | 18.12 | 18.54 | 188,226 | -0.10(-0.54%) |
Jul 27, 2015 | 18.65 | 18.90 | 18.14 | 18.64 | 166,567 | +0.17(+0.92%) |
Jul 24, 2015 | 19.03 | 19.03 | 18.40 | 18.47 | 148,433 | -0.50(-2.64%) |
Jul 23, 2015 | 19.58 | 19.91 | 18.75 | 18.97 | 102,882 | -0.51(-2.62%) |
Jul 22, 2015 | 18.81 | 19.66 | 18.81 | 19.48 | 186,116 | +0.68(+3.62%) |
Jul 21, 2015 | 18.82 | 18.98 | 18.49 | 18.80 | 81,919 | -0.02(-0.11%) |
Jul 20, 2015 | 18.48 | 18.90 | 17.85 | 18.82 | 319,286 | +0.28(+1.51%) |
Jul 17, 2015 | 18.62 | 18.80 | 18.15 | 18.54 | 149,632 | -0.34(-1.80%) |
Jul 16, 2015 | 19.03 | 19.05 | 18.67 | 18.88 | 62,682 | +0.02(+0.11%) |
Jul 15, 2015 | 19.42 | 19.42 | 18.64 | 18.86 | 177,748 | -0.59(-3.03%) |
Jul 14, 2015 | 19.72 | 19.72 | 19.25 | 19.45 | 96,173 | -0.21(-1.07%) |
Jul 13, 2015 | 19.12 | 19.99 | 19.00 | 19.66 | 177,635 | +0.63(+3.31%) |
Jul 10, 2015 | 18.88 | 19.09 | 18.78 | 19.03 | 85,933 | +0.25(+1.33%) |
Jul 09, 2015 | 18.85 | 18.91 | 18.62 | 18.78 | 163,470 | +0.23(+1.24%) |
Jul 08, 2015 | 18.68 | 18.80 | 18.42 | 18.55 | 84,149 | -0.24(-1.28%) |
Jul 07, 2015 | 18.62 | 18.87 | 17.97 | 18.79 | 155,236 | -0.16(-0.84%) |
Jul 06, 2015 | 18.69 | 19.05 | 18.30 | 18.95 | 219,017 | +0.14(+0.74%) |
Jul 02, 2015 | 19.39 | 18.81 | 18.81 | 18.81 | 172,600 | -0.55(-2.84%) |
Jul 01, 2015 | 19.93 | 19.97 | 19.02 | 19.36 | 171,268 | -0.42(-2.12%) |
Jun 30, 2015 | 19.50 | 19.96 | 19.33 | 19.78 | 131,947 | +0.58(+3.02%) |
Jun 29, 2015 | 19.74 | 19.86 | 18.93 | 19.20 | 189,267 | -0.72(-3.61%) |
Jun 26, 2015 | 19.77 | 19.96 | 19.67 | 19.92 | 294,613 | +0.15(+0.76%) |
Jun 25, 2015 | 20.00 | 20.10 | 19.71 | 19.77 | 136,519 | -0.09(-0.45%) |
Jun 24, 2015 | 19.50 | 20.10 | 19.47 | 19.86 | 413,496 | +0.39(+2.00%) |
Jun 23, 2015 | 19.21 | 19.49 | 19.04 | 19.47 | 184,320 | +0.37(+1.94%) |
Jun 22, 2015 | 19.32 | 19.45 | 18.96 | 19.10 | 117,374 | -0.04(-0.21%) |
Jun 19, 2015 | 18.95 | 19.63 | 18.87 | 19.14 | 393,743 | +0.26(+1.38%) |
Jun 18, 2015 | 18.62 | 18.97 | 18.46 | 18.88 | 111,740 | +0.36(+1.94%) |
Jun 17, 2015 | 18.60 | 18.67 | 18.11 | 18.52 | 296,732 | +0.01(+0.05%) |
Jun 16, 2015 | 18.60 | 18.68 | 18.41 | 18.51 | 224,387 | -0.13(-0.70%) |
Jun 15, 2015 | 18.46 | 18.89 | 18.26 | 18.64 | 174,252 | +0.12(+0.65%) |
Jun 12, 2015 | 18.36 | 18.61 | 18.27 | 18.52 | 45,743 | +0.15(+0.82%) |
Jun 11, 2015 | 17.92 | 18.44 | 17.91 | 18.37 | 128,237 | +0.54(+3.03%) |
Jun 10, 2015 | 17.96 | 18.07 | 17.72 | 17.83 | 162,177 | -0.03(-0.17%) |
Jun 09, 2015 | 17.92 | 18.00 | 17.67 | 17.86 | 137,500 | -0.02(-0.11%) |
Jun 08, 2015 | 18.52 | 18.59 | 17.51 | 17.88 | 334,374 | -0.63(-3.40%) |
Jun 05, 2015 | 18.26 | 18.62 | 18.10 | 18.51 | 138,299 | +0.25(+1.37%) |
Jun 04, 2015 | 18.51 | 18.51 | 17.94 | 18.26 | 264,662 | -0.30(-1.62%) |
Jun 03, 2015 | 18.68 | 18.82 | 18.46 | 18.56 | 142,866 | -0.03(-0.16%) |
Jun 02, 2015 | 18.58 | 18.76 | 18.33 | 18.59 | 128,347 | +0.04(+0.22%) |