Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 15.43 | 15.60 | 15.16 | 15.29 | 321,556 | -0.26(-1.67%) |
Aug 28, 2015 | 15.50 | 15.60 | 15.31 | 15.55 | 324,242 | +0.01(+0.06%) |
Aug 27, 2015 | 15.40 | 15.60 | 15.06 | 15.54 | 616,875 | +0.34(+2.24%) |
Aug 26, 2015 | 15.66 | 15.66 | 14.62 | 15.20 | 1,323,841 | -0.10(-0.65%) |
Aug 25, 2015 | 15.36 | 15.59 | 14.80 | 15.30 | 1,432,583 | +0.47(+3.17%) |
Aug 24, 2015 | 14.89 | 15.35 | 14.61 | 14.83 | 1,430,791 | -0.35(-2.31%) |
Aug 21, 2015 | 15.06 | 15.69 | 15.02 | 15.18 | 1,374,788 | -0.31(-2.00%) |
Aug 20, 2015 | 15.64 | 15.84 | 15.39 | 15.49 | 910,004 | -0.31(-1.96%) |
Aug 19, 2015 | 15.92 | 16.16 | 15.66 | 15.80 | 923,757 | -0.17(-1.06%) |
Aug 18, 2015 | 16.36 | 16.45 | 15.94 | 15.97 | 733,059 | -0.31(-1.90%) |
Aug 17, 2015 | 16.42 | 16.54 | 15.94 | 16.28 | 811,239 | -0.14(-0.85%) |
Aug 14, 2015 | 16.43 | 16.60 | 16.25 | 16.42 | 368,042 | -0.09(-0.55%) |
Aug 13, 2015 | 16.89 | 16.90 | 16.27 | 16.51 | 522,390 | -0.30(-1.78%) |
Aug 12, 2015 | 16.77 | 16.88 | 16.32 | 16.81 | 924,753 | -0.02(-0.12%) |
Aug 11, 2015 | 16.93 | 17.06 | 16.58 | 16.83 | 1,127,142 | -0.27(-1.58%) |
Aug 10, 2015 | 17.14 | 17.43 | 16.98 | 17.10 | 811,628 | +0.11(+0.65%) |
Aug 07, 2015 | 16.78 | 17.30 | 16.56 | 16.99 | 1,383,744 | +0.15(+0.89%) |
Aug 06, 2015 | 17.43 | 17.43 | 16.55 | 16.84 | 1,609,203 | -0.50(-2.88%) |
Aug 05, 2015 | 17.75 | 18.24 | 17.16 | 17.34 | 1,346,888 | -0.78(-4.30%) |
Aug 04, 2015 | 18.57 | 19.72 | 17.78 | 18.12 | 2,641,679 | -2.41(-11.74%) |
Aug 03, 2015 | 20.06 | 20.85 | 19.58 | 20.53 | 2,385,599 | +0.32(+1.58%) |
Jul 31, 2015 | 20.08 | 20.37 | 19.87 | 20.21 | 842,991 | +0.09(+0.45%) |
Jul 30, 2015 | 20.24 | 20.37 | 20.01 | 20.12 | 397,689 | -0.22(-1.08%) |
Jul 29, 2015 | 20.52 | 20.89 | 20.19 | 20.34 | 509,465 | -0.27(-1.31%) |
Jul 28, 2015 | 20.31 | 20.71 | 19.83 | 20.61 | 295,309 | +0.41(+2.03%) |
Jul 27, 2015 | 20.27 | 20.58 | 19.94 | 20.20 | 562,655 | -0.21(-1.03%) |
Jul 24, 2015 | 20.77 | 21.09 | 20.19 | 20.41 | 567,602 | -0.50(-2.39%) |
Jul 23, 2015 | 21.66 | 21.89 | 20.83 | 20.91 | 777,353 | -0.65(-3.01%) |
Jul 22, 2015 | 21.35 | 21.70 | 21.33 | 21.56 | 244,014 | +0.07(+0.33%) |
Jul 21, 2015 | 21.61 | 21.95 | 21.39 | 21.49 | 417,822 | -0.13(-0.60%) |
Jul 20, 2015 | 21.69 | 21.74 | 21.39 | 21.62 | 376,779 | -0.08(-0.37%) |
Jul 17, 2015 | 21.54 | 21.89 | 21.50 | 21.70 | 451,630 | +0.25(+1.17%) |
Jul 16, 2015 | 21.34 | 22.17 | 21.30 | 21.45 | 406,700 | +0.20(+0.94%) |
Jul 15, 2015 | 21.54 | 22.05 | 20.64 | 21.25 | 536,993 | -0.32(-1.48%) |
Jul 14, 2015 | 21.44 | 22.37 | 21.19 | 21.57 | 600,751 | +0.18(+0.84%) |
Jul 13, 2015 | 21.17 | 21.48 | 19.77 | 21.39 | 410,265 | +0.20(+0.94%) |
Jul 10, 2015 | 20.69 | 21.43 | 20.56 | 21.19 | 440,737 | +0.70(+3.42%) |
Jul 09, 2015 | 20.30 | 20.58 | 20.28 | 20.49 | 336,841 | +0.45(+2.25%) |
Jul 08, 2015 | 20.26 | 20.51 | 19.89 | 20.04 | 432,392 | -0.36(-1.76%) |
Jul 07, 2015 | 20.58 | 20.58 | 19.54 | 20.40 | 546,861 | -0.15(-0.73%) |
Jul 06, 2015 | 19.73 | 20.55 | 19.62 | 20.55 | 569,869 | +0.64(+3.21%) |
Jul 02, 2015 | 20.73 | 19.91 | 19.91 | 19.91 | 575,100 | -0.83(-4.00%) |
Jul 01, 2015 | 20.75 | 21.24 | 20.37 | 20.74 | 543,937 | +0.08(+0.39%) |
Jun 30, 2015 | 20.08 | 20.78 | 19.86 | 20.66 | 632,506 | +0.66(+3.30%) |
Jun 29, 2015 | 20.25 | 20.53 | 19.88 | 20.00 | 560,322 | -0.40(-1.96%) |
Jun 26, 2015 | 20.79 | 20.87 | 20.23 | 20.40 | 4,841,003 | -0.41(-1.97%) |
Jun 25, 2015 | 20.58 | 21.10 | 20.43 | 20.81 | 551,648 | +0.22(+1.07%) |
Jun 24, 2015 | 21.59 | 21.77 | 20.53 | 20.59 | 916,678 | -1.07(-4.94%) |
Jun 23, 2015 | 21.26 | 21.75 | 21.20 | 21.66 | 520,828 | +0.37(+1.74%) |
Jun 22, 2015 | 21.51 | 21.94 | 21.27 | 21.29 | 751,856 | -0.24(-1.11%) |
Jun 19, 2015 | 21.59 | 21.96 | 21.36 | 21.53 | 732,289 | -0.15(-0.69%) |
Jun 18, 2015 | 21.07 | 21.70 | 20.94 | 21.68 | 331,329 | +0.61(+2.90%) |
Jun 17, 2015 | 20.94 | 21.39 | 20.94 | 21.07 | 403,318 | +0.16(+0.77%) |
Jun 16, 2015 | 20.95 | 21.12 | 20.47 | 20.91 | 469,432 | -0.02(-0.10%) |
Jun 15, 2015 | 20.40 | 20.96 | 19.78 | 20.93 | 560,447 | +0.45(+2.20%) |
Jun 12, 2015 | 20.85 | 20.96 | 20.46 | 20.48 | 240,003 | -0.44(-2.10%) |
Jun 11, 2015 | 20.89 | 21.28 | 20.77 | 20.92 | 315,167 | +0.13(+0.63%) |
Jun 10, 2015 | 20.71 | 21.15 | 20.64 | 20.79 | 566,985 | +0.06(+0.29%) |
Jun 09, 2015 | 20.40 | 20.77 | 20.17 | 20.73 | 477,400 | +0.35(+1.72%) |
Jun 08, 2015 | 20.24 | 20.50 | 20.07 | 20.38 | 498,606 | +0.13(+0.64%) |
Jun 05, 2015 | 20.38 | 20.47 | 20.16 | 20.25 | 450,092 | -0.15(-0.74%) |
Jun 04, 2015 | 20.35 | 20.46 | 20.14 | 20.40 | 509,473 | -0.09(-0.44%) |
Jun 03, 2015 | 20.49 | 20.60 | 20.32 | 20.49 | 542,061 | +0.09(+0.44%) |
Jun 02, 2015 | 19.86 | 20.70 | 19.70 | 20.40 | 864,343 | +0.36(+1.80%) |