Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 19.43 | 19.83 | 19.09 | 19.30 | 7,499,963 | -0.39(-1.97%) |
Aug 28, 2015 | 19.32 | 19.69 | 19.26 | 19.69 | 5,574,524 | +0.28(+1.46%) |
Aug 27, 2015 | 18.89 | 19.50 | 18.82 | 19.40 | 8,137,326 | +0.88(+4.74%) |
Aug 26, 2015 | 18.60 | 18.82 | 17.75 | 18.52 | 8,062,881 | +0.38(+2.08%) |
Aug 25, 2015 | 19.22 | 19.27 | 18.14 | 18.15 | 8,154,328 | -0.31(-1.69%) |
Aug 24, 2015 | 17.12 | 19.06 | 16.13 | 18.46 | 13,752,040 | -0.99(-5.10%) |
Aug 21, 2015 | 19.68 | 19.79 | 19.29 | 19.45 | 10,811,184 | -0.65(-3.24%) |
Aug 20, 2015 | 20.46 | 20.65 | 20.06 | 20.10 | 8,169,417 | -0.75(-3.58%) |
Aug 19, 2015 | 21.02 | 21.22 | 20.54 | 20.85 | 6,075,407 | -0.39(-1.82%) |
Aug 18, 2015 | 21.24 | 21.38 | 21.06 | 21.24 | 4,962,752 | -0.15(-0.71%) |
Aug 17, 2015 | 21.23 | 21.49 | 20.94 | 21.39 | 5,035,463 | +0.15(+0.71%) |
Aug 14, 2015 | 21.09 | 21.43 | 20.95 | 21.24 | 10,520,013 | +0.22(+1.03%) |
Aug 13, 2015 | 20.90 | 21.17 | 20.71 | 21.02 | 9,064,712 | +0.17(+0.82%) |
Aug 12, 2015 | 20.53 | 20.95 | 20.12 | 20.85 | 10,452,520 | -0.10(-0.50%) |
Aug 11, 2015 | 20.90 | 21.33 | 20.57 | 20.95 | 11,257,863 | -0.40(-1.86%) |
Aug 10, 2015 | 21.25 | 21.51 | 21.09 | 21.35 | 11,457,504 | +0.38(+1.80%) |
Aug 07, 2015 | 20.74 | 21.15 | 20.77 | 20.97 | 9,531,201 | +0.20(+0.96%) |
Aug 06, 2015 | 21.22 | 21.23 | 20.68 | 20.77 | 12,547,811 | -0.35(-1.65%) |
Aug 05, 2015 | 20.78 | 21.50 | 20.77 | 21.12 | 16,917,138 | +0.58(+2.80%) |
Aug 04, 2015 | 19.03 | 20.76 | 18.98 | 20.55 | 35,512,928 | +1.79(+9.57%) |
Aug 03, 2015 | 18.51 | 18.94 | 18.42 | 18.75 | 19,718,902 | +0.22(+1.17%) |
Jul 31, 2015 | 18.53 | 18.63 | 18.18 | 18.53 | 9,886,620 | -0.03(-0.15%) |
Jul 30, 2015 | 17.41 | 18.69 | 15.91 | 18.56 | 17,158,930 | +1.35(+7.85%) |
Jul 29, 2015 | 17.16 | 17.43 | 17.12 | 17.21 | 7,454,408 | +0.20(+1.17%) |
Jul 28, 2015 | 16.88 | 17.11 | 16.60 | 17.01 | 8,559,490 | +0.30(+1.81%) |
Jul 27, 2015 | 16.83 | 16.97 | 16.56 | 16.71 | 10,459,335 | -0.40(-2.32%) |
Jul 24, 2015 | 17.76 | 17.76 | 17.09 | 17.11 | 7,830,016 | -0.54(-3.05%) |
Jul 23, 2015 | 17.93 | 18.01 | 17.45 | 17.65 | 8,429,065 | +0.15(+0.86%) |
Jul 22, 2015 | 17.27 | 17.69 | 17.20 | 17.50 | 7,941,421 | +0.04(+0.22%) |
Jul 21, 2015 | 17.47 | 17.78 | 17.41 | 17.46 | 7,211,085 | +0.02(+0.11%) |
Jul 20, 2015 | 17.48 | 17.54 | 17.23 | 17.44 | 11,388,742 | +0.01(+0.05%) |
Jul 17, 2015 | 17.64 | 17.67 | 17.33 | 17.43 | 6,332,201 | -0.23(-1.28%) |
Jul 16, 2015 | 17.66 | 17.90 | 17.50 | 17.66 | 8,385,058 | +0.14(+0.81%) |
Jul 15, 2015 | 17.82 | 17.93 | 17.32 | 17.51 | 9,703,843 | -0.36(-2.01%) |
Jul 14, 2015 | 17.81 | 18.18 | 17.70 | 17.87 | 9,480,013 | +0.07(+0.37%) |
Jul 13, 2015 | 17.70 | 18.00 | 17.49 | 17.81 | 10,447,261 | +0.66(+3.86%) |
Jul 10, 2015 | 17.15 | 17.23 | 17.02 | 17.15 | 7,821,496 | +0.29(+1.74%) |
Jul 09, 2015 | 16.90 | 17.25 | 16.78 | 16.85 | 11,791,582 | +0.25(+1.54%) |
Jul 08, 2015 | 17.50 | 17.72 | 16.52 | 16.60 | 24,669,352 | -1.40(-7.77%) |
Jul 07, 2015 | 17.44 | 18.17 | 16.89 | 18.00 | 20,007,858 | +0.74(+4.27%) |
Jul 06, 2015 | 17.29 | 17.53 | 17.16 | 17.26 | 7,549,905 | -0.26(-1.51%) |
Jul 02, 2015 | 17.67 | 17.52 | 17.52 | 17.52 | 6,920,655 | +0.00(+0.00%) |
Jul 01, 2015 | 17.67 | 17.91 | 17.44 | 17.52 | 9,525,138 | +0.28(+1.64%) |
Jun 30, 2015 | 17.07 | 17.46 | 16.98 | 17.24 | 12,674,401 | +0.63(+3.81%) |
Jun 29, 2015 | 17.06 | 17.15 | 16.53 | 16.61 | 13,919,885 | -0.76(-4.35%) |
Jun 26, 2015 | 17.50 | 17.61 | 17.16 | 17.36 | 11,637,092 | -0.25(-1.40%) |
Jun 25, 2015 | 17.71 | 17.76 | 17.43 | 17.61 | 7,388,048 | +0.01(+0.05%) |
Jun 24, 2015 | 18.29 | 18.35 | 17.56 | 17.60 | 10,228,020 | -0.71(-3.87%) |
Jun 23, 2015 | 18.04 | 18.39 | 17.92 | 18.31 | 10,453,503 | +0.27(+1.52%) |
Jun 22, 2015 | 18.52 | 18.58 | 18.05 | 18.03 | 7,791,029 | -0.39(-2.10%) |
Jun 19, 2015 | 18.41 | 18.55 | 18.34 | 18.42 | 10,196,068 | +0.00(+0.00%) |
Jun 18, 2015 | 18.44 | 18.56 | 18.31 | 18.42 | 7,175,965 | +0.08(+0.41%) |
Jun 17, 2015 | 18.14 | 18.40 | 18.07 | 18.35 | 10,483,070 | +0.31(+1.73%) |
Jun 16, 2015 | 18.09 | 18.55 | 17.98 | 18.03 | 13,501,989 | -0.13(-0.73%) |
Jun 15, 2015 | 18.18 | 18.35 | 18.11 | 18.17 | 7,058,881 | -0.19(-1.03%) |
Jun 12, 2015 | 18.59 | 18.69 | 18.31 | 18.35 | 6,501,760 | -0.37(-1.97%) |
Jun 11, 2015 | 18.52 | 18.73 | 18.29 | 18.72 | 7,093,754 | +0.27(+1.49%) |
Jun 10, 2015 | 18.41 | 18.55 | 18.33 | 18.45 | 5,693,365 | +0.17(+0.93%) |
Jun 09, 2015 | 18.14 | 18.43 | 18.14 | 18.28 | 7,168,228 | +0.17(+0.94%) |
Jun 08, 2015 | 18.58 | 18.73 | 18.09 | 18.11 | 13,007,205 | -1.05(-5.47%) |
Jun 05, 2015 | 19.15 | 19.34 | 19.00 | 19.16 | 8,068,378 | +0.00(+0.00%) |
Jun 04, 2015 | 19.04 | 19.44 | 18.86 | 19.16 | 16,093,116 | +0.54(+2.89%) |
Jun 03, 2015 | 18.78 | 18.95 | 18.46 | 18.62 | 8,074,859 | -0.06(-0.30%) |
Jun 02, 2015 | 18.44 | 18.79 | 18.44 | 18.68 | 3,952,870 | +0.18(+0.97%) |