Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 17.46 | 18.18 | 17.43 | 17.62 | 195,293 | +0.15(+0.86%) |
Aug 28, 2015 | 17.15 | 17.58 | 16.82 | 17.47 | 150,331 | +0.18(+1.04%) |
Aug 27, 2015 | 17.17 | 17.35 | 16.80 | 17.29 | 213,858 | +0.32(+1.89%) |
Aug 26, 2015 | 17.61 | 17.61 | 16.27 | 16.97 | 201,148 | -0.22(-1.28%) |
Aug 25, 2015 | 18.76 | 18.76 | 17.18 | 17.19 | 214,568 | -0.59(-3.32%) |
Aug 24, 2015 | 16.07 | 18.81 | 15.61 | 17.78 | 373,397 | +0.28(+1.60%) |
Aug 21, 2015 | 15.67 | 17.86 | 15.67 | 17.50 | 411,878 | +1.36(+8.43%) |
Aug 20, 2015 | 16.69 | 17.12 | 15.83 | 16.14 | 332,316 | -0.87(-5.11%) |
Aug 19, 2015 | 17.75 | 17.75 | 16.41 | 17.01 | 249,450 | -0.67(-3.79%) |
Aug 18, 2015 | 18.35 | 18.49 | 17.62 | 17.68 | 212,581 | -0.89(-4.79%) |
Aug 17, 2015 | 18.80 | 18.92 | 18.31 | 18.57 | 227,934 | -0.25(-1.33%) |
Aug 14, 2015 | 21.03 | 21.65 | 18.06 | 18.82 | 562,329 | -2.51(-11.77%) |
Aug 13, 2015 | 18.46 | 22.92 | 18.20 | 21.33 | 475,639 | +3.33(+18.50%) |
Aug 12, 2015 | 18.58 | 18.58 | 16.67 | 18.00 | 631,209 | -0.64(-3.43%) |
Aug 11, 2015 | 20.00 | 20.10 | 17.57 | 18.64 | 770,247 | -2.06(-9.95%) |
Aug 10, 2015 | 21.92 | 22.00 | 20.44 | 20.70 | 332,970 | -0.52(-2.45%) |
Aug 07, 2015 | 21.93 | 21.93 | 20.80 | 21.22 | 187,555 | -0.78(-3.55%) |
Aug 06, 2015 | 23.30 | 23.50 | 20.84 | 22.00 | 262,297 | -1.43(-6.10%) |
Aug 05, 2015 | 22.74 | 23.99 | 22.60 | 23.43 | 210,632 | +1.38(+6.26%) |
Aug 04, 2015 | 22.18 | 22.46 | 21.92 | 22.05 | 80,949 | +0.00(+0.00%) |
Aug 03, 2015 | 22.99 | 23.25 | 21.77 | 22.05 | 141,777 | -1.04(-4.50%) |
Jul 31, 2015 | 23.75 | 23.91 | 22.87 | 23.09 | 273,870 | -0.55(-2.33%) |
Jul 30, 2015 | 24.73 | 25.07 | 23.49 | 23.64 | 303,060 | -1.11(-4.48%) |
Jul 29, 2015 | 24.75 | 25.02 | 24.09 | 24.75 | 109,736 | +0.01(+0.04%) |
Jul 28, 2015 | 25.71 | 25.85 | 24.30 | 24.74 | 133,746 | -0.74(-2.90%) |
Jul 27, 2015 | 25.03 | 25.66 | 24.05 | 25.48 | 144,911 | +0.16(+0.63%) |
Jul 24, 2015 | 27.78 | 27.78 | 25.23 | 25.32 | 205,599 | -2.50(-8.99%) |
Jul 23, 2015 | 27.52 | 27.96 | 26.96 | 27.82 | 170,888 | +0.41(+1.50%) |
Jul 22, 2015 | 27.21 | 27.87 | 27.01 | 27.41 | 86,276 | -0.12(-0.44%) |
Jul 21, 2015 | 27.93 | 28.05 | 26.51 | 27.53 | 177,094 | -0.50(-1.78%) |
Jul 20, 2015 | 27.50 | 29.22 | 27.23 | 28.03 | 270,856 | +0.61(+2.22%) |
Jul 17, 2015 | 28.00 | 28.40 | 26.75 | 27.42 | 193,009 | -0.50(-1.79%) |
Jul 16, 2015 | 25.15 | 28.00 | 24.85 | 27.92 | 608,748 | +3.02(+12.13%) |
Jul 15, 2015 | 24.96 | 25.38 | 23.75 | 24.90 | 543,377 | +0.12(+0.48%) |
Jul 14, 2015 | 22.50 | 25.86 | 22.14 | 24.78 | 1,680,281 | +3.67(+17.39%) |
Jul 13, 2015 | 20.94 | 21.36 | 20.94 | 21.11 | 84,882 | +0.29(+1.39%) |
Jul 10, 2015 | 20.44 | 20.96 | 20.17 | 20.82 | 54,648 | +0.73(+3.63%) |
Jul 09, 2015 | 20.25 | 20.45 | 19.95 | 20.09 | 74,575 | +0.12(+0.60%) |
Jul 08, 2015 | 20.24 | 20.32 | 19.30 | 19.97 | 117,480 | -0.43(-2.11%) |
Jul 07, 2015 | 21.13 | 21.20 | 19.94 | 20.40 | 97,175 | -0.71(-3.36%) |
Jul 06, 2015 | 20.01 | 21.18 | 20.00 | 21.11 | 143,610 | +0.96(+4.76%) |
Jul 02, 2015 | 20.60 | 20.15 | 20.15 | 20.15 | 117,300 | -0.41(-1.99%) |
Jul 01, 2015 | 21.21 | 21.30 | 20.42 | 20.56 | 111,076 | -0.47(-2.23%) |
Jun 30, 2015 | 21.65 | 21.72 | 20.69 | 21.03 | 140,038 | -0.41(-1.91%) |
Jun 29, 2015 | 22.30 | 22.45 | 21.13 | 21.44 | 228,817 | -1.10(-4.88%) |
Jun 26, 2015 | 23.25 | 23.37 | 22.17 | 22.54 | 1,081,719 | -0.59(-2.55%) |
Jun 25, 2015 | 22.10 | 23.23 | 21.85 | 23.13 | 145,783 | +1.18(+5.38%) |
Jun 24, 2015 | 21.87 | 22.45 | 21.73 | 21.95 | 122,780 | -0.05(-0.20%) |
Jun 23, 2015 | 22.51 | 22.56 | 21.81 | 22.00 | 170,477 | -0.45(-2.03%) |
Jun 22, 2015 | 22.03 | 22.53 | 21.86 | 22.45 | 120,022 | +0.56(+2.56%) |
Jun 19, 2015 | 22.31 | 22.50 | 21.36 | 21.89 | 340,684 | -0.38(-1.71%) |
Jun 18, 2015 | 22.30 | 22.55 | 21.80 | 22.27 | 149,080 | +0.03(+0.13%) |
Jun 17, 2015 | 23.11 | 23.14 | 22.07 | 22.24 | 187,248 | -0.85(-3.68%) |
Jun 16, 2015 | 22.59 | 23.41 | 22.45 | 23.09 | 162,424 | +0.53(+2.35%) |
Jun 15, 2015 | 22.36 | 22.45 | 21.96 | 22.56 | 229,965 | +0.22(+0.98%) |
Jun 12, 2015 | 22.37 | 23.04 | 22.23 | 22.34 | 282,375 | -0.20(-0.89%) |
Jun 11, 2015 | 22.18 | 22.77 | 22.05 | 22.54 | 180,022 | +0.50(+2.27%) |
Jun 10, 2015 | 22.60 | 22.74 | 21.89 | 22.04 | 254,468 | -0.32(-1.43%) |
Jun 09, 2015 | 22.55 | 23.00 | 22.10 | 22.36 | 202,677 | -0.27(-1.19%) |
Jun 08, 2015 | 21.44 | 23.36 | 21.44 | 22.63 | 479,202 | +1.11(+5.16%) |
Jun 05, 2015 | 22.51 | 22.11 | 21.45 | 21.52 | 1,705,708 | -0.59(-2.67%) |
Jun 04, 2015 | 23.46 | 23.98 | 21.91 | 22.11 | 274,122 | -1.69(-7.10%) |
Jun 03, 2015 | 23.33 | 23.90 | 23.04 | 23.80 | 78,980 | +0.11(+0.46%) |
Jun 02, 2015 | 23.91 | 24.12 | 23.33 | 23.69 | 82,324 | -0.34(-1.41%) |