Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 13.74 | 13.96 | 13.50 | 13.81 | 9,997,399 | -0.08(-0.58%) |
Aug 28, 2015 | 13.49 | 14.05 | 13.46 | 13.89 | 11,535,556 | +0.38(+2.81%) |
Aug 27, 2015 | 12.75 | 13.61 | 12.71 | 13.51 | 14,002,865 | +0.72(+5.63%) |
Aug 26, 2015 | 13.03 | 13.04 | 12.45 | 12.79 | 15,462,727 | -0.29(-2.23%) |
Aug 25, 2015 | 13.95 | 13.95 | 13.03 | 13.08 | 14,844,752 | -0.58(-4.26%) |
Aug 24, 2015 | 14.35 | 14.95 | 13.54 | 13.67 | 17,937,230 | -1.01(-6.89%) |
Aug 21, 2015 | 15.25 | 15.31 | 14.65 | 14.68 | 11,680,946 | -0.33(-2.21%) |
Aug 20, 2015 | 14.88 | 15.21 | 14.68 | 15.01 | 12,462,945 | +0.50(+3.46%) |
Aug 19, 2015 | 14.36 | 14.58 | 14.20 | 14.51 | 9,126,085 | +0.32(+2.22%) |
Aug 18, 2015 | 14.18 | 14.31 | 14.02 | 14.19 | 6,512,089 | -0.25(-1.74%) |
Aug 17, 2015 | 14.22 | 14.53 | 14.12 | 14.44 | 8,399,048 | +0.40(+2.88%) |
Aug 14, 2015 | 14.36 | 14.41 | 13.95 | 14.04 | 6,811,637 | -0.11(-0.80%) |
Aug 13, 2015 | 14.54 | 14.61 | 14.13 | 14.15 | 8,953,656 | -0.53(-3.58%) |
Aug 12, 2015 | 14.03 | 14.91 | 14.03 | 14.68 | 18,159,528 | +0.90(+6.52%) |
Aug 11, 2015 | 13.76 | 13.84 | 13.42 | 13.78 | 10,988,715 | +0.06(+0.47%) |
Aug 10, 2015 | 13.18 | 13.81 | 13.00 | 13.72 | 13,748,899 | +0.66(+5.02%) |
Aug 07, 2015 | 13.25 | 13.53 | 13.01 | 13.06 | 12,588,637 | -0.18(-1.35%) |
Aug 06, 2015 | 13.30 | 13.65 | 13.16 | 13.24 | 12,097,901 | +0.01(+0.06%) |
Aug 05, 2015 | 13.47 | 13.71 | 13.20 | 13.23 | 9,236,358 | -0.04(-0.30%) |
Aug 04, 2015 | 13.45 | 13.63 | 13.13 | 13.27 | 12,261,884 | -0.02(-0.12%) |
Aug 03, 2015 | 13.83 | 13.92 | 13.26 | 13.29 | 11,174,251 | -0.61(-4.37%) |
Jul 31, 2015 | 14.40 | 14.40 | 13.85 | 13.89 | 12,597,884 | -0.10(-0.69%) |
Jul 30, 2015 | 14.04 | 14.33 | 13.80 | 13.99 | 10,478,388 | -0.31(-2.15%) |
Jul 29, 2015 | 14.35 | 14.46 | 13.96 | 14.30 | 13,608,760 | +0.02(+0.17%) |
Jul 28, 2015 | 14.11 | 14.31 | 13.88 | 14.27 | 13,155,851 | +0.34(+2.44%) |
Jul 27, 2015 | 14.31 | 14.69 | 13.84 | 13.93 | 13,735,994 | -0.47(-3.26%) |
Jul 24, 2015 | 14.18 | 14.53 | 14.05 | 14.40 | 20,242,478 | +0.16(+1.14%) |
Jul 23, 2015 | 15.15 | 15.16 | 14.23 | 14.24 | 17,643,356 | -0.74(-4.97%) |
Jul 22, 2015 | 14.82 | 15.32 | 14.74 | 14.99 | 12,069,722 | -0.18(-1.17%) |
Jul 21, 2015 | 15.00 | 15.43 | 14.82 | 15.16 | 17,473,242 | +0.47(+3.19%) |
Jul 20, 2015 | 16.15 | 16.18 | 14.66 | 14.69 | 25,329,224 | -2.05(-12.23%) |
Jul 17, 2015 | 17.12 | 17.15 | 16.71 | 16.74 | 8,861,597 | -0.56(-3.23%) |
Jul 16, 2015 | 17.56 | 17.61 | 17.26 | 17.30 | 8,455,435 | -0.34(-1.93%) |
Jul 15, 2015 | 17.87 | 17.92 | 17.62 | 17.64 | 5,933,643 | -0.28(-1.58%) |
Jul 14, 2015 | 18.21 | 18.30 | 17.88 | 17.92 | 7,841,151 | -0.28(-1.56%) |
Jul 13, 2015 | 18.06 | 18.25 | 17.67 | 18.21 | 6,573,623 | -0.02(-0.09%) |
Jul 10, 2015 | 18.41 | 18.55 | 18.15 | 18.22 | 4,029,325 | -0.06(-0.31%) |
Jul 09, 2015 | 18.46 | 18.53 | 18.09 | 18.28 | 4,227,904 | +0.06(+0.31%) |
Jul 08, 2015 | 18.25 | 18.44 | 18.13 | 18.22 | 6,522,714 | +0.09(+0.49%) |
Jul 07, 2015 | 18.88 | 18.99 | 18.13 | 18.13 | 12,881,805 | -1.17(-6.08%) |
Jul 06, 2015 | 18.99 | 19.48 | 18.97 | 19.31 | 5,815,931 | +0.15(+0.80%) |
Jul 02, 2015 | 18.85 | 19.15 | 19.15 | 19.15 | 5,113,877 | +0.44(+2.33%) |
Jul 01, 2015 | 18.81 | 18.94 | 18.57 | 18.72 | 6,376,297 | -0.19(-0.98%) |
Jun 30, 2015 | 18.94 | 19.10 | 18.69 | 18.90 | 7,107,748 | -0.14(-0.72%) |
Jun 29, 2015 | 19.35 | 19.44 | 18.96 | 19.04 | 5,835,735 | -0.24(-1.26%) |
Jun 26, 2015 | 19.32 | 19.46 | 19.20 | 19.28 | 3,711,460 | -0.09(-0.46%) |
Jun 25, 2015 | 19.51 | 19.55 | 19.27 | 19.37 | 5,083,698 | -0.15(-0.75%) |
Jun 24, 2015 | 19.59 | 19.74 | 19.41 | 19.52 | 4,578,694 | -0.01(-0.04%) |
Jun 23, 2015 | 19.36 | 19.75 | 19.35 | 19.53 | 7,538,763 | +0.15(+0.75%) |
Jun 22, 2015 | 19.64 | 19.65 | 19.32 | 19.38 | 8,089,596 | -0.57(-2.84%) |
Jun 19, 2015 | 20.19 | 20.28 | 19.78 | 19.95 | 11,468,546 | -0.28(-1.40%) |
Jun 18, 2015 | 20.18 | 20.30 | 20.06 | 20.23 | 8,934,066 | +0.38(+1.92%) |
Jun 17, 2015 | 19.45 | 19.95 | 19.13 | 19.85 | 11,614,853 | +0.48(+2.46%) |
Jun 16, 2015 | 19.44 | 19.54 | 19.32 | 19.37 | 6,401,236 | -0.07(-0.37%) |
Jun 15, 2015 | 19.05 | 19.79 | 19.02 | 19.44 | 13,803,096 | +0.39(+2.04%) |
Jun 12, 2015 | 19.06 | 19.31 | 18.98 | 19.06 | 10,767,995 | -0.09(-0.46%) |
Jun 11, 2015 | 19.15 | 19.29 | 19.01 | 19.15 | 14,016,446 | -0.03(-0.17%) |
Jun 10, 2015 | 19.44 | 19.53 | 19.14 | 19.18 | 47,877,768 | -0.57(-2.91%) |
Jun 09, 2015 | 20.57 | 20.96 | 19.72 | 19.75 | 16,446,436 | -1.14(-5.44%) |
Jun 08, 2015 | 20.99 | 20.99 | 20.70 | 20.89 | 4,061,649 | -0.06(-0.27%) |
Jun 05, 2015 | 21.36 | 21.36 | 20.60 | 20.95 | 7,567,472 | -0.72(-3.32%) |
Jun 04, 2015 | 21.12 | 21.67 | 21.03 | 21.67 | 7,062,866 | +0.34(+1.59%) |
Jun 03, 2015 | 21.71 | 21.84 | 21.13 | 21.33 | 9,146,861 | -0.46(-2.12%) |
Jun 02, 2015 | 22.07 | 22.10 | 21.77 | 21.79 | 5,684,133 | -0.18(-0.81%) |