Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 16.43 | 16.73 | 16.26 | 16.39 | 210,306 | -0.12(-0.73%) |
Aug 28, 2015 | 16.40 | 16.61 | 16.17 | 16.51 | 177,191 | +0.00(+0.00%) |
Aug 27, 2015 | 16.52 | 16.64 | 16.26 | 16.51 | 153,466 | +0.14(+0.86%) |
Aug 26, 2015 | 16.49 | 16.85 | 16.02 | 16.37 | 145,074 | +0.27(+1.68%) |
Aug 25, 2015 | 17.14 | 17.14 | 16.03 | 16.10 | 150,535 | -0.42(-2.54%) |
Aug 24, 2015 | 16.80 | 17.34 | 16.39 | 16.52 | 304,234 | -1.05(-5.98%) |
Aug 21, 2015 | 17.59 | 17.78 | 17.36 | 17.57 | 302,765 | -0.37(-2.06%) |
Aug 20, 2015 | 18.23 | 18.46 | 17.93 | 17.94 | 137,534 | -0.46(-2.50%) |
Aug 19, 2015 | 18.50 | 18.63 | 18.29 | 18.40 | 108,568 | -0.20(-1.08%) |
Aug 18, 2015 | 18.58 | 18.75 | 18.57 | 18.60 | 137,652 | -0.08(-0.43%) |
Aug 17, 2015 | 18.60 | 18.83 | 18.42 | 18.68 | 438,747 | -0.04(-0.21%) |
Aug 14, 2015 | 18.94 | 19.20 | 18.53 | 18.72 | 211,643 | -0.30(-1.58%) |
Aug 13, 2015 | 19.28 | 19.38 | 18.93 | 19.02 | 211,324 | -0.25(-1.30%) |
Aug 12, 2015 | 19.01 | 19.43 | 18.80 | 19.27 | 182,456 | +0.03(+0.16%) |
Aug 11, 2015 | 19.20 | 19.38 | 19.06 | 19.24 | 179,215 | -0.16(-0.82%) |
Aug 10, 2015 | 19.72 | 19.72 | 19.10 | 19.40 | 162,063 | -0.22(-1.12%) |
Aug 07, 2015 | 19.57 | 19.99 | 19.51 | 19.62 | 78,454 | -0.12(-0.61%) |
Aug 06, 2015 | 21.20 | 21.20 | 19.58 | 19.74 | 175,013 | +1.00(+5.34%) |
Aug 05, 2015 | 19.13 | 19.27 | 18.69 | 18.74 | 84,516 | -0.20(-1.06%) |
Aug 04, 2015 | 18.84 | 19.13 | 18.84 | 18.94 | 71,801 | +0.05(+0.26%) |
Aug 03, 2015 | 19.06 | 19.14 | 18.56 | 18.89 | 70,965 | -0.25(-1.31%) |
Jul 31, 2015 | 19.08 | 19.42 | 19.01 | 19.14 | 86,464 | +0.15(+0.79%) |
Jul 30, 2015 | 18.87 | 19.03 | 18.72 | 18.99 | 119,188 | -0.02(-0.11%) |
Jul 29, 2015 | 19.00 | 19.29 | 18.88 | 19.01 | 105,198 | +0.03(+0.16%) |
Jul 28, 2015 | 19.06 | 19.23 | 18.75 | 18.98 | 105,775 | +0.08(+0.42%) |
Jul 27, 2015 | 18.98 | 19.38 | 18.85 | 18.90 | 117,926 | -0.34(-1.77%) |
Jul 24, 2015 | 19.58 | 19.74 | 19.01 | 19.24 | 167,060 | -0.41(-2.09%) |
Jul 23, 2015 | 20.23 | 20.24 | 19.58 | 19.65 | 89,319 | -0.55(-2.72%) |
Jul 22, 2015 | 19.79 | 20.23 | 19.79 | 20.20 | 148,459 | +0.34(+1.71%) |
Jul 21, 2015 | 19.85 | 20.16 | 19.58 | 19.86 | 192,283 | -0.03(-0.15%) |
Jul 20, 2015 | 20.08 | 20.18 | 19.82 | 19.89 | 198,287 | -0.38(-1.87%) |
Jul 17, 2015 | 20.91 | 21.08 | 20.27 | 20.27 | 175,806 | -0.63(-3.01%) |
Jul 16, 2015 | 20.86 | 21.15 | 20.86 | 20.90 | 312,109 | +0.21(+1.01%) |
Jul 15, 2015 | 20.76 | 20.92 | 20.57 | 20.69 | 161,486 | -0.14(-0.67%) |
Jul 14, 2015 | 20.73 | 21.07 | 20.72 | 20.83 | 56,201 | +0.03(+0.14%) |
Jul 13, 2015 | 20.89 | 21.26 | 20.46 | 20.80 | 159,751 | +0.02(+0.10%) |
Jul 10, 2015 | 19.75 | 21.49 | 19.73 | 20.78 | 190,503 | +1.43(+7.39%) |
Jul 09, 2015 | 19.90 | 19.98 | 19.34 | 19.35 | 132,042 | -0.19(-0.97%) |
Jul 08, 2015 | 19.61 | 19.96 | 19.39 | 19.54 | 117,877 | -0.30(-1.51%) |
Jul 07, 2015 | 20.02 | 20.05 | 19.62 | 19.84 | 144,634 | -0.11(-0.55%) |
Jul 06, 2015 | 19.70 | 20.15 | 19.70 | 19.95 | 239,810 | -0.04(-0.20%) |
Jul 02, 2015 | 20.11 | 19.99 | 19.99 | 19.99 | 92,700 | -0.09(-0.45%) |
Jul 01, 2015 | 20.50 | 20.62 | 19.97 | 20.08 | 157,430 | -0.29(-1.42%) |
Jun 30, 2015 | 20.53 | 20.53 | 20.24 | 20.37 | 133,010 | +0.12(+0.59%) |
Jun 29, 2015 | 20.50 | 20.78 | 20.20 | 20.25 | 94,517 | -0.36(-1.75%) |
Jun 26, 2015 | 20.78 | 20.90 | 20.48 | 20.61 | 232,044 | -0.20(-0.96%) |
Jun 25, 2015 | 20.75 | 20.97 | 20.63 | 20.81 | 169,534 | +0.12(+0.58%) |
Jun 24, 2015 | 21.12 | 21.12 | 20.68 | 20.69 | 151,545 | -0.26(-1.24%) |
Jun 23, 2015 | 21.01 | 21.01 | 20.85 | 20.95 | 94,858 | -0.01(-0.05%) |
Jun 22, 2015 | 21.09 | 21.10 | 20.91 | 20.96 | 152,550 | +0.06(+0.29%) |
Jun 19, 2015 | 20.76 | 21.38 | 20.76 | 20.90 | 286,661 | +0.21(+1.01%) |
Jun 18, 2015 | 20.98 | 21.06 | 20.56 | 20.69 | 150,241 | -0.14(-0.67%) |
Jun 17, 2015 | 21.09 | 21.24 | 20.76 | 20.83 | 96,952 | +0.02(+0.10%) |
Jun 16, 2015 | 20.65 | 20.99 | 20.50 | 20.81 | 114,783 | +0.05(+0.24%) |
Jun 15, 2015 | 20.25 | 20.80 | 19.42 | 20.76 | 225,724 | +0.79(+3.96%) |
Jun 12, 2015 | 20.15 | 20.50 | 19.71 | 19.97 | 104,237 | -0.23(-1.14%) |
Jun 11, 2015 | 20.17 | 20.26 | 19.41 | 20.20 | 91,022 | +0.26(+1.30%) |
Jun 10, 2015 | 18.70 | 20.07 | 18.70 | 19.94 | 91,016 | +1.48(+8.02%) |
Jun 09, 2015 | 18.70 | 18.73 | 18.38 | 18.46 | 26,004 | -0.19(-1.02%) |
Jun 08, 2015 | 18.66 | 18.78 | 18.41 | 18.65 | 51,216 | -0.08(-0.43%) |
Jun 05, 2015 | 18.39 | 18.75 | 18.26 | 18.73 | 52,238 | +0.24(+1.30%) |
Jun 04, 2015 | 18.42 | 18.58 | 18.29 | 18.49 | 35,543 | -0.18(-0.96%) |
Jun 03, 2015 | 18.08 | 18.71 | 18.08 | 18.67 | 56,018 | +0.69(+3.84%) |
Jun 02, 2015 | 17.89 | 18.54 | 17.89 | 17.98 | 74,552 | +0.00(+0.00%) |