Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 19.37 | 19.70 | 19.22 | 19.48 | 129,062 | +0.03(+0.17%) |
Aug 28, 2015 | 18.96 | 19.76 | 18.56 | 19.45 | 174,779 | +0.35(+1.83%) |
Aug 27, 2015 | 20.05 | 20.14 | 18.74 | 19.10 | 90,304 | -0.90(-4.50%) |
Aug 26, 2015 | 19.25 | 20.00 | 18.81 | 20.00 | 147,883 | +1.13(+5.98%) |
Aug 25, 2015 | 18.99 | 19.66 | 18.71 | 18.87 | 125,874 | +0.55(+3.00%) |
Aug 24, 2015 | 18.59 | 19.35 | 18.17 | 18.32 | 181,428 | -1.21(-6.22%) |
Aug 21, 2015 | 19.74 | 20.17 | 19.35 | 19.53 | 110,850 | -0.55(-2.74%) |
Aug 20, 2015 | 20.83 | 21.76 | 20.06 | 20.09 | 177,141 | -0.86(-4.10%) |
Aug 19, 2015 | 20.85 | 21.18 | 20.49 | 20.94 | 133,123 | -0.02(-0.10%) |
Aug 18, 2015 | 21.36 | 21.48 | 20.85 | 20.96 | 139,126 | -0.34(-1.58%) |
Aug 17, 2015 | 20.97 | 21.49 | 20.66 | 21.30 | 133,138 | +0.19(+0.89%) |
Aug 14, 2015 | 20.83 | 21.25 | 20.48 | 21.11 | 108,916 | +0.27(+1.29%) |
Aug 13, 2015 | 20.32 | 21.22 | 20.25 | 20.84 | 62,708 | +0.60(+2.95%) |
Aug 12, 2015 | 21.27 | 21.27 | 20.14 | 20.25 | 211,847 | -1.10(-5.16%) |
Aug 11, 2015 | 20.44 | 21.76 | 20.22 | 21.35 | 187,314 | +0.74(+3.57%) |
Aug 10, 2015 | 21.21 | 21.39 | 20.51 | 20.61 | 199,534 | -0.58(-2.75%) |
Aug 07, 2015 | 20.95 | 21.30 | 20.78 | 21.19 | 124,434 | +0.15(+0.73%) |
Aug 06, 2015 | 22.76 | 22.82 | 20.91 | 21.04 | 152,084 | -1.58(-6.98%) |
Aug 05, 2015 | 21.75 | 22.69 | 21.34 | 22.62 | 227,318 | +1.10(+5.10%) |
Aug 04, 2015 | 21.27 | 22.26 | 21.17 | 21.52 | 142,847 | +0.19(+0.91%) |
Aug 03, 2015 | 21.96 | 22.21 | 21.04 | 21.33 | 107,394 | -0.62(-2.84%) |
Jul 31, 2015 | 21.91 | 22.10 | 21.68 | 21.95 | 92,612 | +0.07(+0.34%) |
Jul 30, 2015 | 21.76 | 22.14 | 21.62 | 21.88 | 111,540 | +0.11(+0.49%) |
Jul 29, 2015 | 22.48 | 22.49 | 21.77 | 21.77 | 151,646 | -0.64(-2.87%) |
Jul 28, 2015 | 22.47 | 22.75 | 22.22 | 22.41 | 102,027 | +0.11(+0.48%) |
Jul 27, 2015 | 23.09 | 23.09 | 22.07 | 22.30 | 155,552 | -0.98(-4.20%) |
Jul 24, 2015 | 24.21 | 24.46 | 23.09 | 23.28 | 117,860 | -0.87(-3.60%) |
Jul 23, 2015 | 24.69 | 24.70 | 24.06 | 24.15 | 135,765 | -0.61(-2.46%) |
Jul 22, 2015 | 24.13 | 24.87 | 24.13 | 24.76 | 65,672 | +0.54(+2.24%) |
Jul 21, 2015 | 24.91 | 25.12 | 24.19 | 24.22 | 149,764 | -0.74(-2.98%) |
Jul 20, 2015 | 24.70 | 25.24 | 24.20 | 24.96 | 130,358 | +0.26(+1.06%) |
Jul 17, 2015 | 25.54 | 25.62 | 24.59 | 24.70 | 140,993 | -0.68(-2.66%) |
Jul 16, 2015 | 25.65 | 25.65 | 25.02 | 25.38 | 144,024 | +0.03(+0.13%) |
Jul 15, 2015 | 25.44 | 25.87 | 25.10 | 25.34 | 143,086 | -0.11(-0.42%) |
Jul 14, 2015 | 24.39 | 25.87 | 24.39 | 25.45 | 336,288 | +1.25(+5.17%) |
Jul 13, 2015 | 24.61 | 24.96 | 23.95 | 24.20 | 292,329 | -0.15(-0.63%) |
Jul 10, 2015 | 24.61 | 25.00 | 24.30 | 24.35 | 143,442 | -0.07(-0.30%) |
Jul 09, 2015 | 23.98 | 24.79 | 23.98 | 24.43 | 194,062 | +0.37(+1.56%) |
Jul 08, 2015 | 24.06 | 24.21 | 23.79 | 24.05 | 223,859 | -0.29(-1.18%) |
Jul 07, 2015 | 24.03 | 24.76 | 23.56 | 24.34 | 195,801 | +0.28(+1.17%) |
Jul 06, 2015 | 22.60 | 24.50 | 22.53 | 24.06 | 421,890 | +1.38(+6.08%) |
Jul 02, 2015 | 22.63 | 22.68 | 22.68 | 22.68 | 232,596 | -0.44(-1.88%) |
Jul 01, 2015 | 19.85 | 23.27 | 19.85 | 23.11 | 686,680 | +4.10(+21.54%) |
Jun 30, 2015 | 19.02 | 19.08 | 18.82 | 19.02 | 92,055 | +0.12(+0.64%) |
Jun 29, 2015 | 18.68 | 19.00 | 18.65 | 18.90 | 214,616 | +0.22(+1.18%) |
Jun 26, 2015 | 18.78 | 19.08 | 18.52 | 18.68 | 2,041,016 | -0.15(-0.78%) |
Jun 25, 2015 | 19.04 | 19.12 | 18.52 | 18.82 | 121,715 | -0.07(-0.35%) |
Jun 24, 2015 | 18.80 | 19.12 | 18.70 | 18.89 | 92,320 | +0.15(+0.79%) |
Jun 23, 2015 | 18.57 | 18.90 | 18.11 | 18.74 | 148,660 | +0.15(+0.83%) |
Jun 22, 2015 | 19.08 | 19.24 | 18.52 | 18.59 | 109,719 | -0.37(-1.98%) |
Jun 19, 2015 | 18.53 | 19.29 | 18.33 | 18.96 | 163,076 | +0.51(+2.76%) |
Jun 18, 2015 | 18.80 | 18.86 | 18.19 | 18.46 | 121,725 | -0.13(-0.68%) |
Jun 17, 2015 | 19.10 | 19.29 | 18.49 | 18.58 | 83,685 | -0.56(-2.90%) |
Jun 16, 2015 | 18.87 | 19.40 | 18.85 | 19.14 | 72,937 | +0.23(+1.20%) |
Jun 15, 2015 | 18.86 | 19.25 | 18.51 | 18.91 | 108,619 | +0.03(+0.14%) |
Jun 12, 2015 | 18.59 | 19.20 | 18.58 | 18.88 | 83,010 | +0.19(+1.00%) |
Jun 11, 2015 | 18.96 | 19.38 | 18.52 | 18.70 | 93,070 | -0.40(-2.10%) |
Jun 10, 2015 | 18.65 | 19.18 | 18.65 | 19.10 | 72,003 | +0.52(+2.77%) |
Jun 09, 2015 | 18.04 | 18.66 | 18.04 | 18.58 | 140,381 | +0.64(+3.54%) |
Jun 08, 2015 | 18.41 | 18.62 | 17.84 | 17.95 | 115,874 | -0.42(-2.30%) |
Jun 05, 2015 | 18.59 | 18.89 | 18.04 | 18.37 | 165,221 | -0.29(-1.54%) |
Jun 04, 2015 | 19.22 | 19.30 | 18.58 | 18.66 | 131,096 | -0.58(-2.99%) |
Jun 03, 2015 | 19.61 | 19.63 | 19.21 | 19.23 | 58,549 | -0.42(-2.11%) |
Jun 02, 2015 | 19.46 | 19.90 | 19.46 | 19.65 | 113,217 | +0.22(+1.14%) |