Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 17.44 | 18.00 | 17.23 | 17.98 | 244,536 | +0.46(+2.64%) |
Aug 28, 2015 | 16.76 | 17.54 | 16.70 | 17.51 | 340,511 | +0.62(+3.68%) |
Aug 27, 2015 | 16.60 | 16.96 | 16.33 | 16.89 | 336,257 | +0.47(+2.88%) |
Aug 26, 2015 | 16.45 | 16.61 | 15.96 | 16.42 | 338,811 | +0.32(+1.96%) |
Aug 25, 2015 | 16.85 | 16.85 | 16.08 | 16.11 | 537,366 | -0.16(-0.97%) |
Aug 24, 2015 | 15.35 | 16.28 | 15.10 | 16.26 | 461,962 | +0.11(+0.67%) |
Aug 21, 2015 | 16.04 | 16.28 | 15.80 | 16.15 | 352,488 | -0.07(-0.43%) |
Aug 20, 2015 | 16.45 | 16.61 | 16.20 | 16.22 | 218,438 | -0.35(-2.14%) |
Aug 19, 2015 | 16.88 | 16.88 | 16.31 | 16.58 | 217,026 | -0.40(-2.38%) |
Aug 18, 2015 | 16.96 | 17.24 | 16.66 | 16.98 | 303,461 | +0.12(+0.70%) |
Aug 17, 2015 | 16.87 | 17.16 | 16.72 | 16.86 | 211,705 | -0.18(-1.04%) |
Aug 14, 2015 | 17.18 | 17.38 | 17.01 | 17.04 | 167,962 | -0.22(-1.26%) |
Aug 13, 2015 | 17.61 | 17.79 | 17.22 | 17.26 | 310,392 | -0.29(-1.63%) |
Aug 12, 2015 | 17.05 | 17.58 | 17.05 | 17.54 | 431,078 | +0.31(+1.77%) |
Aug 11, 2015 | 16.67 | 17.60 | 16.67 | 17.24 | 534,172 | +0.26(+1.51%) |
Aug 10, 2015 | 16.94 | 17.21 | 16.88 | 16.98 | 519,360 | +0.11(+0.64%) |
Aug 07, 2015 | 16.79 | 16.99 | 16.73 | 16.87 | 454,764 | +0.08(+0.47%) |
Aug 06, 2015 | 15.87 | 16.83 | 15.74 | 16.79 | 1,081,751 | +1.00(+6.30%) |
Aug 05, 2015 | 16.22 | 17.71 | 15.76 | 15.80 | 3,210,715 | -2.53(-13.79%) |
Aug 04, 2015 | 21.46 | 21.46 | 17.74 | 18.33 | 2,300,695 | -4.11(-18.30%) |
Aug 03, 2015 | 23.05 | 23.05 | 22.41 | 22.43 | 217,718 | -0.73(-3.15%) |
Jul 31, 2015 | 22.89 | 23.50 | 22.89 | 23.16 | 174,726 | +0.35(+1.56%) |
Jul 30, 2015 | 22.68 | 22.93 | 22.53 | 22.81 | 130,905 | +0.02(+0.09%) |
Jul 29, 2015 | 22.27 | 22.86 | 22.27 | 22.79 | 117,528 | +0.48(+2.17%) |
Jul 28, 2015 | 22.41 | 22.51 | 22.08 | 22.30 | 201,701 | +0.02(+0.09%) |
Jul 27, 2015 | 22.94 | 22.94 | 22.25 | 22.28 | 124,484 | -0.79(-3.42%) |
Jul 24, 2015 | 23.55 | 23.55 | 23.04 | 23.07 | 282,757 | -0.55(-2.34%) |
Jul 23, 2015 | 23.80 | 23.96 | 23.59 | 23.63 | 211,537 | -0.07(-0.29%) |
Jul 22, 2015 | 23.65 | 23.81 | 23.42 | 23.69 | 147,581 | +0.01(+0.04%) |
Jul 21, 2015 | 23.69 | 23.88 | 23.58 | 23.68 | 245,992 | -0.08(-0.33%) |
Jul 20, 2015 | 23.95 | 24.00 | 23.64 | 23.76 | 260,933 | -0.26(-1.07%) |
Jul 17, 2015 | 24.16 | 24.16 | 23.87 | 24.02 | 241,265 | -0.05(-0.20%) |
Jul 16, 2015 | 24.01 | 24.29 | 23.91 | 24.07 | 230,382 | +0.28(+1.16%) |
Jul 15, 2015 | 24.30 | 24.38 | 23.77 | 23.79 | 266,466 | -0.57(-2.35%) |
Jul 14, 2015 | 24.20 | 24.40 | 23.99 | 24.36 | 260,352 | +0.17(+0.69%) |
Jul 13, 2015 | 23.92 | 24.26 | 23.82 | 24.20 | 371,817 | +0.38(+1.61%) |
Jul 10, 2015 | 23.87 | 24.00 | 23.65 | 23.81 | 371,643 | +0.16(+0.67%) |
Jul 09, 2015 | 24.18 | 24.32 | 23.57 | 23.65 | 505,570 | -0.42(-1.76%) |
Jul 08, 2015 | 24.10 | 24.43 | 23.90 | 24.08 | 431,521 | -0.32(-1.29%) |
Jul 07, 2015 | 24.66 | 24.71 | 24.35 | 24.39 | 448,625 | -0.19(-0.76%) |
Jul 06, 2015 | 24.23 | 24.64 | 24.03 | 24.58 | 416,895 | -0.04(-0.16%) |
Jul 02, 2015 | 24.54 | 24.62 | 24.62 | 24.62 | 742,175 | +0.03(+0.12%) |
Jul 01, 2015 | 24.63 | 24.99 | 23.13 | 24.59 | 995,248 | +1.34(+5.78%) |
Jun 30, 2015 | 23.17 | 23.36 | 22.94 | 23.25 | 668,344 | +0.15(+0.65%) |
Jun 29, 2015 | 23.42 | 23.71 | 23.07 | 23.10 | 876,895 | -0.44(-1.87%) |
Jun 26, 2015 | 23.67 | 23.88 | 23.46 | 23.54 | 1,840,778 | -0.12(-0.50%) |
Jun 25, 2015 | 24.01 | 24.01 | 23.51 | 23.65 | 355,132 | -0.31(-1.31%) |
Jun 24, 2015 | 24.20 | 24.46 | 23.93 | 23.97 | 265,118 | -0.24(-1.01%) |
Jun 23, 2015 | 24.08 | 24.34 | 23.91 | 24.21 | 186,782 | +0.22(+0.92%) |
Jun 22, 2015 | 24.08 | 24.20 | 23.88 | 23.99 | 189,819 | -0.10(-0.42%) |
Jun 19, 2015 | 24.03 | 24.17 | 23.80 | 24.09 | 392,728 | +0.13(+0.52%) |
Jun 18, 2015 | 23.81 | 24.02 | 23.55 | 23.97 | 248,934 | +0.24(+1.03%) |
Jun 17, 2015 | 23.83 | 23.95 | 23.57 | 23.73 | 227,094 | +0.05(+0.23%) |
Jun 16, 2015 | 23.17 | 23.69 | 22.99 | 23.67 | 1,914,095 | +0.51(+2.20%) |
Jun 15, 2015 | 23.35 | 23.45 | 23.07 | 23.16 | 153,379 | -0.40(-1.70%) |
Jun 12, 2015 | 23.54 | 23.62 | 23.37 | 23.56 | 110,340 | +0.02(+0.10%) |
Jun 11, 2015 | 23.45 | 23.55 | 23.24 | 23.54 | 89,060 | +0.10(+0.44%) |
Jun 10, 2015 | 23.27 | 23.53 | 23.21 | 23.43 | 162,096 | +0.22(+0.95%) |
Jun 09, 2015 | 23.32 | 23.32 | 23.14 | 23.21 | 139,150 | -0.04(-0.17%) |
Jun 08, 2015 | 23.21 | 23.29 | 22.98 | 23.25 | 464,377 | -0.07(-0.30%) |
Jun 05, 2015 | 23.22 | 23.34 | 22.87 | 23.32 | 142,159 | +0.10(+0.44%) |
Jun 04, 2015 | 23.21 | 23.36 | 22.93 | 23.22 | 313,044 | -0.13(-0.54%) |
Jun 03, 2015 | 23.20 | 23.43 | 23.09 | 23.35 | 148,822 | +0.24(+1.05%) |
Jun 02, 2015 | 22.93 | 23.39 | 22.76 | 23.11 | 162,357 | +0.02(+0.07%) |