Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 19.30 | 20.18 | 18.53 | 20.00 | 220,054 | +0.29(+1.50%) |
Aug 28, 2015 | 18.61 | 19.87 | 18.60 | 19.71 | 198,112 | +0.99(+5.28%) |
Aug 27, 2015 | 18.25 | 19.20 | 18.14 | 18.72 | 143,406 | +0.95(+5.37%) |
Aug 26, 2015 | 17.69 | 17.83 | 17.27 | 17.77 | 157,265 | +0.62(+3.64%) |
Aug 25, 2015 | 17.53 | 17.91 | 17.11 | 17.14 | 182,781 | +0.23(+1.37%) |
Aug 24, 2015 | 16.61 | 18.03 | 16.40 | 16.91 | 416,566 | -1.44(-7.87%) |
Aug 21, 2015 | 18.96 | 19.14 | 18.33 | 18.36 | 174,307 | -0.68(-3.55%) |
Aug 20, 2015 | 18.58 | 19.05 | 18.44 | 19.03 | 184,497 | +0.44(+2.35%) |
Aug 19, 2015 | 19.15 | 19.38 | 18.41 | 18.60 | 214,453 | -0.84(-4.31%) |
Aug 18, 2015 | 19.67 | 19.68 | 19.10 | 19.44 | 203,575 | -0.33(-1.68%) |
Aug 17, 2015 | 20.10 | 20.10 | 19.53 | 19.77 | 193,695 | -0.45(-2.24%) |
Aug 14, 2015 | 19.95 | 20.61 | 19.95 | 20.22 | 210,528 | +0.20(+0.97%) |
Aug 13, 2015 | 20.89 | 20.89 | 19.95 | 20.03 | 167,815 | -1.07(-5.09%) |
Aug 12, 2015 | 20.51 | 21.18 | 20.51 | 21.10 | 193,115 | +0.70(+3.43%) |
Aug 11, 2015 | 20.20 | 20.45 | 19.52 | 20.40 | 182,932 | -0.09(-0.42%) |
Aug 10, 2015 | 19.48 | 20.53 | 19.29 | 20.49 | 214,660 | +0.99(+5.09%) |
Aug 07, 2015 | 19.87 | 20.32 | 19.41 | 19.49 | 154,846 | -0.51(-2.55%) |
Aug 06, 2015 | 19.01 | 20.03 | 18.80 | 20.00 | 200,815 | +0.90(+4.72%) |
Aug 05, 2015 | 19.34 | 19.79 | 19.02 | 19.10 | 231,064 | +0.01(+0.03%) |
Aug 04, 2015 | 18.80 | 19.42 | 18.74 | 19.10 | 118,130 | +0.61(+3.32%) |
Aug 03, 2015 | 19.01 | 19.21 | 18.43 | 18.48 | 79,275 | -0.86(-4.42%) |
Jul 31, 2015 | 19.78 | 19.91 | 19.26 | 19.34 | 105,918 | -0.54(-2.71%) |
Jul 30, 2015 | 19.79 | 20.09 | 19.64 | 19.88 | 354,209 | +0.10(+0.49%) |
Jul 29, 2015 | 19.11 | 19.87 | 18.81 | 19.78 | 146,104 | +0.71(+3.70%) |
Jul 28, 2015 | 18.53 | 19.44 | 18.49 | 19.07 | 138,352 | +0.65(+3.52%) |
Jul 27, 2015 | 18.99 | 19.13 | 18.31 | 18.43 | 158,979 | -0.79(-4.12%) |
Jul 24, 2015 | 19.73 | 19.73 | 19.11 | 19.22 | 180,768 | -0.52(-2.65%) |
Jul 23, 2015 | 19.63 | 19.84 | 19.28 | 19.74 | 128,376 | +0.14(+0.70%) |
Jul 22, 2015 | 19.52 | 19.73 | 19.10 | 19.60 | 110,569 | -0.22(-1.13%) |
Jul 21, 2015 | 19.85 | 20.39 | 19.76 | 19.83 | 167,270 | +0.03(+0.14%) |
Jul 20, 2015 | 20.26 | 20.37 | 19.70 | 19.80 | 88,724 | -0.55(-2.72%) |
Jul 17, 2015 | 20.84 | 20.84 | 20.08 | 20.35 | 173,555 | -0.43(-2.09%) |
Jul 16, 2015 | 21.20 | 21.39 | 20.61 | 20.78 | 143,779 | -0.45(-2.10%) |
Jul 15, 2015 | 21.88 | 22.00 | 21.09 | 21.23 | 218,086 | -0.86(-3.87%) |
Jul 14, 2015 | 21.65 | 22.27 | 21.60 | 22.09 | 96,279 | +0.32(+1.47%) |
Jul 13, 2015 | 21.98 | 21.98 | 21.53 | 21.77 | 245,641 | -0.38(-1.73%) |
Jul 10, 2015 | 22.12 | 22.39 | 21.79 | 22.15 | 143,583 | +0.14(+0.65%) |
Jul 09, 2015 | 23.18 | 23.26 | 22.00 | 22.01 | 97,865 | -0.59(-2.63%) |
Jul 08, 2015 | 23.00 | 23.40 | 22.37 | 22.60 | 111,335 | -0.70(-2.99%) |
Jul 07, 2015 | 22.81 | 23.44 | 22.48 | 23.30 | 135,675 | +0.26(+1.11%) |
Jul 06, 2015 | 23.56 | 23.56 | 22.92 | 23.04 | 100,527 | -1.19(-4.90%) |
Jul 02, 2015 | 24.03 | 24.23 | 24.23 | 24.23 | 43,292 | +0.31(+1.29%) |
Jul 01, 2015 | 24.59 | 24.59 | 23.85 | 23.92 | 38,430 | -0.72(-2.94%) |
Jun 30, 2015 | 24.82 | 24.82 | 24.35 | 24.64 | 85,426 | +0.05(+0.19%) |
Jun 29, 2015 | 24.69 | 24.92 | 24.38 | 24.60 | 80,467 | -0.86(-3.38%) |
Jun 26, 2015 | 25.39 | 25.49 | 25.05 | 25.46 | 83,254 | -0.08(-0.31%) |
Jun 25, 2015 | 25.72 | 25.75 | 25.32 | 25.54 | 96,829 | -0.03(-0.11%) |
Jun 24, 2015 | 25.32 | 25.61 | 24.89 | 25.57 | 76,180 | +0.12(+0.47%) |
Jun 23, 2015 | 25.37 | 25.61 | 25.29 | 25.45 | 59,186 | -0.01(-0.02%) |
Jun 22, 2015 | 25.37 | 25.53 | 25.01 | 25.45 | 65,332 | +0.02(+0.09%) |
Jun 19, 2015 | 25.67 | 26.03 | 25.35 | 25.43 | 107,864 | -0.46(-1.76%) |
Jun 18, 2015 | 26.04 | 26.51 | 25.71 | 25.89 | 140,288 | -0.06(-0.22%) |
Jun 17, 2015 | 25.89 | 26.16 | 25.62 | 25.94 | 83,855 | +0.18(+0.71%) |
Jun 16, 2015 | 25.24 | 25.83 | 25.18 | 25.76 | 58,055 | +0.55(+2.17%) |
Jun 15, 2015 | 25.14 | 25.47 | 25.00 | 25.21 | 53,437 | -0.17(-0.67%) |
Jun 12, 2015 | 25.50 | 25.59 | 25.21 | 25.38 | 61,662 | -0.15(-0.58%) |
Jun 11, 2015 | 25.57 | 25.61 | 25.26 | 25.53 | 61,997 | -0.03(-0.11%) |
Jun 10, 2015 | 25.46 | 25.83 | 25.27 | 25.56 | 69,711 | +0.55(+2.19%) |
Jun 09, 2015 | 24.59 | 25.18 | 24.57 | 25.01 | 98,669 | +0.67(+2.74%) |
Jun 08, 2015 | 24.29 | 24.49 | 24.24 | 24.34 | 58,090 | +0.03(+0.12%) |
Jun 05, 2015 | 23.52 | 24.39 | 23.41 | 24.32 | 66,500 | +0.68(+2.87%) |
Jun 04, 2015 | 24.12 | 24.12 | 23.57 | 23.64 | 52,550 | -0.68(-2.82%) |
Jun 03, 2015 | 24.61 | 24.88 | 24.16 | 24.32 | 38,062 | -0.43(-1.73%) |
Jun 02, 2015 | 24.19 | 24.91 | 24.10 | 24.75 | 117,513 | +0.72(+2.99%) |