Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 27.36 | 27.40 | 24.98 | 25.70 | 486,887 | -1.54(-5.65%) |
Aug 28, 2015 | 26.39 | 27.76 | 26.18 | 27.24 | 163,432 | +0.91(+3.46%) |
Aug 27, 2015 | 25.28 | 26.44 | 24.55 | 26.33 | 140,049 | +1.25(+4.98%) |
Aug 26, 2015 | 24.52 | 25.15 | 23.81 | 25.08 | 163,502 | +0.96(+3.98%) |
Aug 25, 2015 | 24.12 | 25.00 | 23.23 | 24.12 | 195,167 | +0.90(+3.88%) |
Aug 24, 2015 | 23.35 | 24.57 | 21.61 | 23.22 | 246,862 | -0.93(-3.85%) |
Aug 21, 2015 | 23.92 | 24.69 | 23.77 | 24.15 | 477,165 | +0.10(+0.42%) |
Aug 20, 2015 | 23.75 | 24.37 | 23.26 | 24.05 | 152,708 | +0.09(+0.38%) |
Aug 19, 2015 | 25.25 | 26.39 | 23.93 | 23.96 | 492,941 | -0.80(-3.23%) |
Aug 18, 2015 | 25.15 | 26.00 | 24.68 | 24.76 | 62,210 | -0.39(-1.55%) |
Aug 17, 2015 | 24.70 | 25.51 | 23.77 | 25.15 | 200,318 | +0.80(+3.29%) |
Aug 14, 2015 | 25.27 | 25.85 | 24.25 | 24.35 | 264,849 | -0.92(-3.64%) |
Aug 13, 2015 | 24.93 | 25.60 | 24.85 | 25.27 | 60,084 | +0.22(+0.88%) |
Aug 12, 2015 | 24.81 | 25.90 | 24.14 | 25.05 | 277,251 | +0.12(+0.48%) |
Aug 11, 2015 | 26.43 | 27.10 | 24.42 | 24.93 | 263,252 | -1.97(-7.32%) |
Aug 10, 2015 | 24.92 | 27.74 | 24.92 | 26.90 | 282,116 | +2.10(+8.47%) |
Aug 07, 2015 | 24.16 | 25.18 | 24.16 | 24.80 | 275,195 | +0.37(+1.51%) |
Aug 06, 2015 | 23.01 | 24.67 | 22.98 | 24.43 | 1,903,628 | +2.35(+10.64%) |
Aug 05, 2015 | 22.03 | 22.36 | 21.01 | 22.08 | 130,679 | -0.38(-1.69%) |
Aug 04, 2015 | 22.50 | 22.83 | 22.21 | 22.46 | 36,446 | +0.03(+0.13%) |
Aug 03, 2015 | 22.52 | 23.07 | 22.34 | 22.43 | 28,887 | -0.15(-0.66%) |
Jul 31, 2015 | 22.14 | 23.69 | 22.14 | 22.58 | 42,572 | +0.00(+0.00%) |
Jul 30, 2015 | 22.41 | 23.00 | 21.63 | 22.58 | 44,089 | -0.04(-0.18%) |
Jul 29, 2015 | 24.30 | 24.33 | 22.52 | 22.62 | 82,381 | -1.75(-7.18%) |
Jul 28, 2015 | 24.35 | 24.63 | 24.20 | 24.37 | 49,102 | +0.05(+0.21%) |
Jul 27, 2015 | 24.60 | 24.72 | 23.39 | 24.32 | 97,988 | -0.31(-1.26%) |
Jul 24, 2015 | 24.31 | 24.90 | 24.18 | 24.63 | 71,322 | +0.44(+1.82%) |
Jul 23, 2015 | 25.09 | 25.24 | 23.95 | 24.19 | 204,303 | -0.72(-2.89%) |
Jul 22, 2015 | 22.96 | 25.22 | 22.75 | 24.91 | 224,203 | +1.86(+8.07%) |
Jul 21, 2015 | 22.76 | 23.31 | 22.59 | 23.05 | 122,007 | +0.47(+2.08%) |
Jul 20, 2015 | 21.97 | 22.75 | 21.72 | 22.58 | 146,270 | +0.73(+3.34%) |
Jul 17, 2015 | 20.72 | 21.96 | 20.72 | 21.85 | 153,154 | +1.13(+5.45%) |
Jul 16, 2015 | 20.81 | 21.15 | 20.56 | 20.72 | 52,030 | +0.07(+0.34%) |
Jul 15, 2015 | 20.50 | 21.25 | 20.39 | 20.65 | 215,921 | +0.10(+0.49%) |
Jul 14, 2015 | 20.00 | 20.67 | 19.75 | 20.55 | 182,625 | +0.65(+3.27%) |
Jul 13, 2015 | 18.47 | 20.11 | 18.47 | 19.90 | 128,217 | +1.68(+9.22%) |
Jul 10, 2015 | 18.03 | 18.40 | 17.95 | 18.22 | 47,774 | +0.30(+1.67%) |
Jul 09, 2015 | 17.77 | 18.10 | 17.77 | 17.92 | 27,137 | +0.31(+1.76%) |
Jul 08, 2015 | 17.70 | 17.99 | 17.50 | 17.61 | 36,912 | -0.24(-1.34%) |
Jul 07, 2015 | 17.95 | 18.04 | 17.63 | 17.85 | 53,689 | -0.11(-0.61%) |
Jul 06, 2015 | 17.92 | 18.22 | 17.80 | 17.96 | 43,423 | +0.01(+0.06%) |
Jul 02, 2015 | 17.70 | 17.95 | 17.95 | 17.95 | 53,200 | +0.21(+1.18%) |
Jul 01, 2015 | 17.53 | 18.00 | 17.51 | 17.74 | 86,900 | +0.19(+1.08%) |
Jun 30, 2015 | 17.27 | 18.01 | 17.27 | 17.55 | 80,016 | +0.33(+1.92%) |
Jun 29, 2015 | 17.01 | 17.38 | 16.80 | 17.22 | 73,174 | +0.22(+1.29%) |
Jun 26, 2015 | 17.00 | 17.31 | 16.80 | 17.00 | 816,010 | +0.01(+0.06%) |
Jun 25, 2015 | 16.59 | 16.99 | 16.48 | 16.99 | 106,383 | +0.53(+3.22%) |
Jun 24, 2015 | 16.40 | 16.80 | 16.31 | 16.46 | 22,987 | -0.04(-0.24%) |
Jun 23, 2015 | 16.25 | 16.65 | 16.25 | 16.50 | 44,503 | +0.18(+1.10%) |
Jun 22, 2015 | 16.31 | 16.78 | 16.21 | 16.32 | 51,787 | +0.01(+0.06%) |
Jun 19, 2015 | 16.10 | 16.42 | 16.09 | 16.31 | 37,729 | +0.16(+0.99%) |
Jun 18, 2015 | 16.27 | 16.50 | 15.94 | 16.15 | 62,065 | -0.02(-0.12%) |
Jun 17, 2015 | 15.98 | 16.29 | 15.89 | 16.17 | 40,909 | +0.23(+1.44%) |
Jun 16, 2015 | 15.87 | 16.01 | 15.87 | 15.94 | 54,803 | +0.00(+0.00%) |
Jun 15, 2015 | 15.81 | 16.19 | 15.56 | 15.94 | 57,078 | -0.01(-0.06%) |
Jun 12, 2015 | 15.89 | 16.00 | 15.89 | 15.95 | 15,986 | -0.05(-0.31%) |
Jun 11, 2015 | 15.98 | 16.00 | 15.79 | 16.00 | 37,549 | +0.00(+0.00%) |
Jun 10, 2015 | 15.73 | 16.02 | 15.53 | 16.00 | 48,807 | +0.41(+2.63%) |
Jun 09, 2015 | 16.00 | 16.00 | 15.50 | 15.59 | 57,520 | -0.21(-1.33%) |
Jun 08, 2015 | 15.75 | 16.00 | 15.52 | 15.80 | 36,391 | +0.05(+0.32%) |
Jun 05, 2015 | 15.23 | 15.81 | 14.77 | 15.75 | 22,365 | +0.56(+3.69%) |
Jun 04, 2015 | 15.68 | 15.97 | 14.63 | 15.19 | 35,689 | -0.60(-3.80%) |
Jun 03, 2015 | 15.62 | 15.98 | 15.38 | 15.79 | 48,429 | +0.13(+0.83%) |
Jun 02, 2015 | 15.44 | 15.79 | 14.89 | 15.66 | 25,647 | +0.12(+0.77%) |