Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 17.36 | 17.74 | 17.33 | 17.52 | 3,415,521 | +0.16(+0.93%) |
Aug 28, 2015 | 16.92 | 17.41 | 16.92 | 17.36 | 2,963,557 | +0.37(+2.19%) |
Aug 27, 2015 | 16.73 | 17.19 | 16.67 | 16.98 | 2,857,074 | +0.42(+2.55%) |
Aug 26, 2015 | 16.30 | 16.62 | 16.00 | 16.56 | 2,916,289 | +0.63(+3.98%) |
Aug 25, 2015 | 16.83 | 16.93 | 15.92 | 15.93 | 2,670,322 | -0.43(-2.64%) |
Aug 24, 2015 | 16.28 | 17.12 | 15.23 | 16.36 | 2,375,268 | -0.87(-5.06%) |
Aug 21, 2015 | 17.30 | 17.47 | 16.85 | 17.23 | 2,928,950 | -0.38(-2.16%) |
Aug 20, 2015 | 18.15 | 18.21 | 17.58 | 17.61 | 1,476,495 | -0.63(-3.48%) |
Aug 19, 2015 | 18.35 | 18.37 | 18.07 | 18.24 | 1,848,107 | -0.14(-0.78%) |
Aug 18, 2015 | 18.47 | 18.71 | 18.35 | 18.39 | 1,174,221 | -0.16(-0.87%) |
Aug 17, 2015 | 18.23 | 18.65 | 18.16 | 18.55 | 1,551,741 | +0.22(+1.20%) |
Aug 14, 2015 | 18.46 | 18.55 | 18.32 | 18.33 | 1,330,834 | -0.16(-0.87%) |
Aug 13, 2015 | 18.20 | 18.62 | 18.02 | 18.49 | 3,107,913 | +0.35(+1.95%) |
Aug 12, 2015 | 18.18 | 18.25 | 17.79 | 18.13 | 4,246,277 | -0.14(-0.74%) |
Aug 11, 2015 | 18.32 | 18.45 | 18.21 | 18.27 | 2,556,283 | -0.22(-1.19%) |
Aug 10, 2015 | 19.58 | 19.58 | 18.47 | 18.49 | 2,243,668 | -0.42(-2.23%) |
Aug 07, 2015 | 18.88 | 18.94 | 18.61 | 18.91 | 2,063,541 | -0.10(-0.53%) |
Aug 06, 2015 | 19.43 | 19.49 | 18.77 | 19.01 | 2,512,666 | -0.36(-1.87%) |
Aug 05, 2015 | 19.81 | 20.04 | 19.34 | 19.38 | 3,265,666 | -0.29(-1.46%) |
Aug 04, 2015 | 19.61 | 20.11 | 19.26 | 19.66 | 4,421,722 | +0.44(+2.28%) |
Aug 03, 2015 | 19.58 | 19.69 | 19.15 | 19.22 | 3,741,104 | -0.43(-2.19%) |
Jul 31, 2015 | 19.32 | 19.73 | 19.25 | 19.65 | 1,901,547 | +0.42(+2.19%) |
Jul 30, 2015 | 18.67 | 19.40 | 18.67 | 19.23 | 2,520,576 | +0.45(+2.38%) |
Jul 29, 2015 | 18.57 | 18.90 | 18.50 | 18.78 | 2,156,203 | +0.19(+1.04%) |
Jul 28, 2015 | 18.73 | 18.75 | 18.35 | 18.59 | 2,019,022 | -0.03(-0.14%) |
Jul 27, 2015 | 18.68 | 18.87 | 18.51 | 18.62 | 1,244,111 | -0.13(-0.68%) |
Jul 24, 2015 | 19.18 | 19.20 | 18.67 | 18.74 | 1,627,927 | -0.49(-2.54%) |
Jul 23, 2015 | 19.50 | 19.54 | 19.13 | 19.23 | 1,264,232 | -0.16(-0.83%) |
Jul 22, 2015 | 19.42 | 19.68 | 19.33 | 19.39 | 2,192,355 | -0.01(-0.04%) |
Jul 21, 2015 | 19.40 | 19.49 | 19.16 | 19.40 | 1,269,213 | -0.06(-0.30%) |
Jul 20, 2015 | 19.55 | 19.62 | 19.39 | 19.46 | 1,135,264 | -0.02(-0.09%) |
Jul 17, 2015 | 19.85 | 19.87 | 19.40 | 19.48 | 900,965 | -0.30(-1.49%) |
Jul 16, 2015 | 19.85 | 19.92 | 19.72 | 19.77 | 1,352,517 | +0.06(+0.30%) |
Jul 15, 2015 | 19.92 | 19.98 | 19.69 | 19.71 | 1,813,733 | -0.28(-1.39%) |
Jul 14, 2015 | 19.92 | 20.05 | 19.80 | 19.99 | 1,766,516 | +0.14(+0.72%) |
Jul 13, 2015 | 19.66 | 19.89 | 19.63 | 19.85 | 1,417,024 | +0.30(+1.51%) |
Jul 10, 2015 | 19.30 | 19.60 | 19.19 | 19.55 | 2,196,222 | +0.45(+2.34%) |
Jul 09, 2015 | 19.10 | 19.25 | 19.00 | 19.11 | 1,357,171 | +0.22(+1.16%) |
Jul 08, 2015 | 18.97 | 19.12 | 18.79 | 18.89 | 1,919,785 | -0.19(-1.02%) |
Jul 07, 2015 | 18.80 | 19.21 | 18.48 | 19.08 | 2,207,036 | +0.39(+2.08%) |
Jul 06, 2015 | 18.44 | 18.80 | 18.40 | 18.69 | 1,884,743 | +0.13(+0.68%) |
Jul 02, 2015 | 18.32 | 18.57 | 18.57 | 18.57 | 1,708,206 | +0.30(+1.66%) |
Jul 01, 2015 | 18.75 | 18.75 | 18.18 | 18.26 | 3,464,988 | +0.24(+1.36%) |
Jun 30, 2015 | 17.87 | 18.05 | 17.81 | 18.02 | 1,791,302 | +0.27(+1.50%) |
Jun 29, 2015 | 18.13 | 18.26 | 17.75 | 17.75 | 1,630,684 | -0.51(-2.80%) |
Jun 26, 2015 | 17.98 | 18.38 | 17.98 | 18.26 | 9,233,211 | -0.03(-0.14%) |
Jun 25, 2015 | 18.35 | 18.38 | 18.19 | 18.29 | 1,620,813 | -0.01(-0.05%) |
Jun 24, 2015 | 18.39 | 18.45 | 18.21 | 18.30 | 1,416,905 | -0.09(-0.50%) |
Jun 23, 2015 | 18.61 | 18.70 | 18.36 | 18.39 | 1,484,742 | -0.13(-0.68%) |
Jun 22, 2015 | 18.56 | 18.66 | 18.41 | 18.51 | 1,788,502 | +0.11(+0.60%) |
Jun 19, 2015 | 18.35 | 18.60 | 18.31 | 18.40 | 1,953,190 | +0.11(+0.60%) |
Jun 18, 2015 | 18.03 | 18.61 | 17.60 | 18.30 | 1,863,195 | -0.13(-0.73%) |
Jun 17, 2015 | 18.54 | 18.64 | 18.38 | 18.43 | 1,505,262 | -0.03(-0.16%) |
Jun 16, 2015 | 19.03 | 19.03 | 18.27 | 18.46 | 3,683,832 | -0.65(-3.42%) |
Jun 15, 2015 | 19.20 | 19.27 | 19.05 | 19.11 | 1,674,721 | -0.13(-0.66%) |
Jun 12, 2015 | 19.27 | 19.47 | 19.03 | 19.24 | 1,407,531 | -0.09(-0.48%) |
Jun 11, 2015 | 19.49 | 19.55 | 19.26 | 19.33 | 1,103,825 | -0.08(-0.43%) |
Jun 10, 2015 | 19.22 | 19.54 | 19.09 | 19.42 | 2,124,646 | +0.23(+1.19%) |
Jun 09, 2015 | 19.21 | 19.24 | 19.12 | 19.19 | 1,541,327 | +0.00(+0.00%) |
Jun 08, 2015 | 18.91 | 19.22 | 18.91 | 19.19 | 1,568,345 | +0.21(+1.11%) |
Jun 05, 2015 | 18.85 | 19.03 | 18.61 | 18.98 | 1,193,316 | +0.09(+0.49%) |
Jun 04, 2015 | 18.97 | 19.13 | 18.86 | 18.89 | 841,044 | -0.18(-0.95%) |
Jun 03, 2015 | 18.80 | 19.10 | 18.66 | 19.07 | 1,450,181 | +0.28(+1.48%) |
Jun 02, 2015 | 18.81 | 18.90 | 18.62 | 18.79 | 1,538,586 | -0.11(-0.56%) |