Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 16.58 | 16.70 | 16.42 | 16.53 | 4,565,043 | -0.12(-0.70%) |
Aug 28, 2015 | 16.44 | 16.66 | 16.30 | 16.65 | 3,092,697 | +0.19(+1.17%) |
Aug 27, 2015 | 16.18 | 16.53 | 16.10 | 16.45 | 2,986,788 | +0.47(+2.92%) |
Aug 26, 2015 | 15.97 | 16.60 | 15.62 | 15.99 | 5,394,000 | +0.52(+3.36%) |
Aug 25, 2015 | 16.63 | 17.18 | 15.45 | 15.47 | 3,365,536 | -0.64(-3.98%) |
Aug 24, 2015 | 16.84 | 16.95 | 15.96 | 16.11 | 3,422,979 | -0.94(-5.54%) |
Aug 21, 2015 | 17.58 | 17.63 | 17.02 | 17.05 | 2,761,745 | -0.58(-3.31%) |
Aug 20, 2015 | 17.41 | 17.86 | 17.33 | 17.64 | 3,536,940 | +0.05(+0.30%) |
Aug 19, 2015 | 17.53 | 17.59 | 17.26 | 17.58 | 2,270,163 | -0.04(-0.23%) |
Aug 18, 2015 | 17.65 | 17.74 | 17.55 | 17.63 | 2,396,687 | -0.04(-0.23%) |
Aug 17, 2015 | 17.56 | 17.67 | 17.43 | 17.67 | 1,510,547 | +0.06(+0.33%) |
Aug 14, 2015 | 17.22 | 17.67 | 17.08 | 17.61 | 2,175,687 | +0.39(+2.27%) |
Aug 13, 2015 | 17.33 | 17.46 | 17.19 | 17.22 | 1,944,370 | -0.13(-0.77%) |
Aug 12, 2015 | 16.77 | 17.40 | 16.73 | 17.35 | 5,532,061 | +0.49(+2.91%) |
Aug 11, 2015 | 16.87 | 16.97 | 16.75 | 16.86 | 3,251,549 | -0.09(-0.55%) |
Aug 10, 2015 | 17.21 | 17.23 | 16.87 | 16.95 | 2,094,438 | -0.12(-0.68%) |
Aug 07, 2015 | 17.05 | 17.12 | 16.88 | 17.07 | 1,377,733 | +0.00(+0.00%) |
Aug 06, 2015 | 17.42 | 17.42 | 16.91 | 17.07 | 2,204,024 | -0.31(-1.81%) |
Aug 05, 2015 | 17.50 | 17.63 | 17.33 | 17.39 | 1,471,126 | -0.09(-0.53%) |
Aug 04, 2015 | 17.59 | 17.75 | 17.44 | 17.48 | 1,525,226 | -0.15(-0.86%) |
Aug 03, 2015 | 17.55 | 17.75 | 17.51 | 17.63 | 1,805,276 | +0.11(+0.60%) |
Jul 31, 2015 | 17.55 | 17.75 | 17.44 | 17.53 | 2,171,258 | +0.08(+0.47%) |
Jul 30, 2015 | 17.04 | 17.46 | 16.53 | 17.44 | 3,953,484 | -0.44(-2.45%) |
Jul 29, 2015 | 18.08 | 18.09 | 17.67 | 17.88 | 3,874,284 | -0.14(-0.78%) |
Jul 28, 2015 | 18.00 | 18.06 | 17.89 | 18.02 | 1,671,798 | +0.08(+0.46%) |
Jul 27, 2015 | 18.13 | 18.21 | 17.87 | 17.94 | 3,088,936 | -0.21(-1.16%) |
Jul 24, 2015 | 18.17 | 18.21 | 18.08 | 18.15 | 2,378,843 | -0.05(-0.26%) |
Jul 23, 2015 | 18.38 | 18.42 | 18.15 | 18.20 | 2,107,570 | -0.22(-1.20%) |
Jul 22, 2015 | 18.27 | 18.49 | 18.21 | 18.42 | 1,780,032 | +0.13(+0.70%) |
Jul 21, 2015 | 18.33 | 18.49 | 18.26 | 18.29 | 2,637,521 | -0.02(-0.13%) |
Jul 20, 2015 | 18.51 | 18.54 | 18.29 | 18.31 | 1,518,690 | -0.19(-1.04%) |
Jul 17, 2015 | 18.52 | 18.57 | 18.39 | 18.51 | 1,656,072 | -0.02(-0.13%) |
Jul 16, 2015 | 18.44 | 18.55 | 18.34 | 18.53 | 1,560,431 | +0.21(+1.15%) |
Jul 15, 2015 | 18.32 | 18.44 | 18.24 | 18.32 | 4,040,130 | -0.06(-0.32%) |
Jul 14, 2015 | 18.23 | 18.45 | 18.12 | 18.38 | 2,580,990 | +0.21(+1.16%) |
Jul 13, 2015 | 18.13 | 18.30 | 18.04 | 18.17 | 1,221,204 | +0.13(+0.74%) |
Jul 10, 2015 | 18.06 | 18.19 | 18.00 | 18.03 | 1,334,478 | +0.15(+0.82%) |
Jul 09, 2015 | 18.02 | 18.19 | 17.88 | 17.89 | 1,706,643 | +0.08(+0.43%) |
Jul 08, 2015 | 17.86 | 18.05 | 17.74 | 17.81 | 2,105,281 | -0.24(-1.36%) |
Jul 07, 2015 | 18.28 | 18.46 | 17.91 | 18.06 | 3,790,404 | -0.16(-0.86%) |
Jul 06, 2015 | 18.27 | 18.52 | 18.18 | 18.21 | 3,005,458 | -0.19(-1.01%) |
Jul 02, 2015 | 18.47 | 18.40 | 18.40 | 18.40 | 3,083,489 | +0.04(+0.22%) |
Jul 01, 2015 | 18.05 | 18.43 | 18.02 | 18.36 | 3,976,675 | +0.28(+1.55%) |
Jun 30, 2015 | 18.31 | 18.45 | 18.05 | 18.08 | 3,602,473 | -0.05(-0.29%) |
Jun 29, 2015 | 18.48 | 18.73 | 18.08 | 18.13 | 3,977,020 | -0.45(-2.42%) |
Jun 26, 2015 | 18.38 | 18.79 | 18.35 | 18.58 | 6,119,803 | +0.24(+1.30%) |
Jun 25, 2015 | 18.48 | 18.56 | 18.34 | 18.34 | 1,902,555 | -0.12(-0.63%) |
Jun 24, 2015 | 19.00 | 19.01 | 18.43 | 18.46 | 3,053,696 | -0.54(-2.82%) |
Jun 23, 2015 | 19.18 | 19.18 | 18.96 | 19.00 | 2,975,978 | -0.12(-0.64%) |
Jun 22, 2015 | 19.02 | 19.19 | 18.94 | 19.12 | 4,344,696 | +0.16(+0.86%) |
Jun 19, 2015 | 19.07 | 19.09 | 18.89 | 18.96 | 3,017,141 | -0.12(-0.64%) |
Jun 18, 2015 | 18.73 | 19.18 | 18.68 | 19.08 | 4,424,659 | +0.40(+2.12%) |
Jun 17, 2015 | 18.54 | 18.76 | 18.44 | 18.68 | 2,269,978 | +0.19(+1.04%) |
Jun 16, 2015 | 18.61 | 18.64 | 18.41 | 18.49 | 2,463,415 | -0.10(-0.56%) |
Jun 15, 2015 | 18.56 | 18.63 | 18.34 | 18.59 | 3,550,562 | -0.08(-0.44%) |
Jun 12, 2015 | 18.53 | 18.81 | 18.46 | 18.68 | 4,515,310 | +0.09(+0.50%) |
Jun 11, 2015 | 18.67 | 18.70 | 18.45 | 18.58 | 2,382,890 | +0.01(+0.03%) |
Jun 10, 2015 | 18.51 | 18.65 | 18.30 | 18.58 | 3,098,004 | -0.06(-0.31%) |
Jun 09, 2015 | 18.87 | 18.87 | 18.52 | 18.63 | 4,126,546 | -0.20(-1.08%) |
Jun 08, 2015 | 18.77 | 19.03 | 18.67 | 18.84 | 3,561,554 | -0.20(-1.07%) |
Jun 05, 2015 | 19.22 | 19.22 | 18.85 | 19.04 | 4,122,234 | -0.14(-0.73%) |
Jun 04, 2015 | 19.86 | 20.01 | 19.11 | 19.18 | 4,784,539 | -0.81(-4.05%) |
Jun 03, 2015 | 20.16 | 20.16 | 19.81 | 19.99 | 3,833,385 | -0.23(-1.15%) |
Jun 02, 2015 | 20.82 | 20.98 | 20.14 | 20.23 | 7,468,815 | -1.25(-5.84%) |