Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 14.73 | 14.88 | 14.52 | 14.79 | 1,331,400 | -0.02(-0.14%) |
Aug 28, 2015 | 14.42 | 14.86 | 14.42 | 14.81 | 2,087,054 | +0.35(+2.39%) |
Aug 27, 2015 | 13.90 | 14.49 | 13.90 | 14.46 | 1,998,814 | +0.67(+4.86%) |
Aug 26, 2015 | 13.97 | 14.21 | 13.56 | 13.79 | 2,431,260 | -0.02(-0.15%) |
Aug 25, 2015 | 14.58 | 14.58 | 13.81 | 13.82 | 1,683,469 | -0.35(-2.49%) |
Aug 24, 2015 | 13.10 | 14.69 | 13.10 | 14.17 | 2,358,357 | -0.57(-3.90%) |
Aug 21, 2015 | 15.15 | 15.16 | 14.71 | 14.74 | 2,294,066 | -0.56(-3.64%) |
Aug 20, 2015 | 15.52 | 15.57 | 15.28 | 15.30 | 1,724,053 | -0.43(-2.75%) |
Aug 19, 2015 | 16.08 | 16.08 | 15.62 | 15.73 | 1,851,959 | -0.46(-2.82%) |
Aug 18, 2015 | 16.30 | 16.33 | 16.05 | 16.19 | 957,741 | -0.16(-0.97%) |
Aug 17, 2015 | 16.39 | 16.39 | 16.06 | 16.35 | 1,874,419 | -0.17(-1.04%) |
Aug 14, 2015 | 16.38 | 16.58 | 16.37 | 16.52 | 1,631,918 | +0.10(+0.60%) |
Aug 13, 2015 | 16.62 | 16.62 | 16.30 | 16.42 | 1,846,840 | -0.31(-1.84%) |
Aug 12, 2015 | 16.44 | 16.75 | 16.35 | 16.73 | 1,768,238 | +0.14(+0.85%) |
Aug 11, 2015 | 16.63 | 16.72 | 16.47 | 16.59 | 1,566,416 | -0.29(-1.75%) |
Aug 10, 2015 | 16.39 | 16.89 | 16.30 | 16.88 | 1,533,536 | +0.62(+3.79%) |
Aug 07, 2015 | 16.12 | 16.38 | 16.12 | 16.26 | 2,204,790 | +0.10(+0.62%) |
Aug 06, 2015 | 16.02 | 16.20 | 15.92 | 16.16 | 1,534,279 | +0.14(+0.85%) |
Aug 05, 2015 | 15.98 | 16.24 | 15.87 | 16.03 | 1,903,260 | +0.13(+0.81%) |
Aug 04, 2015 | 16.19 | 16.26 | 15.85 | 15.90 | 1,871,039 | -0.20(-1.25%) |
Aug 03, 2015 | 16.39 | 16.43 | 16.01 | 16.10 | 2,046,395 | -0.37(-2.26%) |
Jul 31, 2015 | 16.64 | 16.79 | 16.46 | 16.47 | 2,119,779 | -0.09(-0.53%) |
Jul 30, 2015 | 16.96 | 17.04 | 16.34 | 16.56 | 3,018,889 | -0.44(-2.58%) |
Jul 29, 2015 | 16.18 | 17.13 | 16.18 | 17.00 | 4,260,243 | +0.97(+6.03%) |
Jul 28, 2015 | 15.89 | 16.12 | 15.68 | 16.03 | 3,477,559 | +0.25(+1.58%) |
Jul 27, 2015 | 15.84 | 15.94 | 15.66 | 15.78 | 1,249,177 | -0.25(-1.57%) |
Jul 24, 2015 | 16.30 | 16.37 | 16.01 | 16.03 | 1,739,595 | -0.28(-1.71%) |
Jul 23, 2015 | 16.31 | 16.40 | 16.15 | 16.31 | 2,450,647 | -0.02(-0.11%) |
Jul 22, 2015 | 16.47 | 16.60 | 16.32 | 16.33 | 1,783,737 | -0.19(-1.13%) |
Jul 21, 2015 | 16.83 | 16.87 | 16.47 | 16.52 | 3,247,054 | -0.43(-2.56%) |
Jul 20, 2015 | 17.00 | 17.04 | 16.85 | 16.95 | 923,217 | -0.05(-0.30%) |
Jul 17, 2015 | 17.07 | 17.07 | 16.91 | 17.00 | 1,096,798 | -0.10(-0.56%) |
Jul 16, 2015 | 17.21 | 17.30 | 17.06 | 17.10 | 1,666,720 | +0.05(+0.31%) |
Jul 15, 2015 | 17.16 | 17.22 | 16.89 | 17.04 | 2,786,911 | -0.24(-1.37%) |
Jul 14, 2015 | 17.16 | 17.42 | 17.10 | 17.28 | 1,264,016 | +0.05(+0.28%) |
Jul 13, 2015 | 16.99 | 17.35 | 16.83 | 17.23 | 2,581,094 | +0.36(+2.15%) |
Jul 10, 2015 | 17.38 | 17.55 | 16.87 | 16.87 | 3,510,129 | -0.40(-2.29%) |
Jul 09, 2015 | 17.50 | 17.68 | 17.26 | 17.27 | 1,445,150 | -0.09(-0.52%) |
Jul 08, 2015 | 17.69 | 17.69 | 17.33 | 17.36 | 2,812,961 | -0.37(-2.06%) |
Jul 07, 2015 | 17.67 | 18.02 | 17.37 | 17.72 | 2,596,009 | +0.00(+0.01%) |
Jul 06, 2015 | 17.86 | 17.93 | 17.63 | 17.72 | 3,544,522 | -0.32(-1.76%) |
Jul 02, 2015 | 18.19 | 18.04 | 18.04 | 18.04 | 10,224,530 | -0.12(-0.65%) |
Jul 01, 2015 | 18.46 | 18.46 | 17.99 | 18.15 | 3,378,173 | -0.08(-0.41%) |
Jun 30, 2015 | 18.34 | 18.59 | 17.99 | 18.23 | 9,081,061 | +0.95(+5.48%) |
Jun 29, 2015 | 17.66 | 17.69 | 17.28 | 17.28 | 2,033,854 | -0.56(-3.13%) |
Jun 26, 2015 | 17.73 | 17.86 | 17.65 | 17.84 | 1,468,785 | +0.10(+0.54%) |
Jun 25, 2015 | 18.14 | 18.14 | 17.70 | 17.75 | 1,379,894 | -0.38(-2.10%) |
Jun 24, 2015 | 18.17 | 18.27 | 18.06 | 18.13 | 2,126,796 | -0.08(-0.42%) |
Jun 23, 2015 | 17.91 | 18.21 | 17.86 | 18.20 | 1,590,802 | +0.27(+1.50%) |
Jun 22, 2015 | 18.00 | 18.07 | 17.84 | 17.93 | 1,282,307 | +0.07(+0.38%) |
Jun 19, 2015 | 18.03 | 18.07 | 17.86 | 17.86 | 1,585,513 | -0.15(-0.81%) |
Jun 18, 2015 | 18.09 | 18.09 | 17.64 | 18.01 | 1,833,089 | +0.03(+0.15%) |
Jun 17, 2015 | 18.11 | 18.22 | 17.85 | 17.98 | 1,263,087 | -0.07(-0.36%) |
Jun 16, 2015 | 17.98 | 18.11 | 17.93 | 18.05 | 1,418,850 | +0.05(+0.28%) |
Jun 15, 2015 | 18.08 | 18.08 | 17.86 | 18.00 | 2,001,697 | -0.25(-1.37%) |
Jun 12, 2015 | 18.04 | 18.39 | 18.04 | 18.25 | 1,836,051 | -0.20(-1.09%) |
Jun 11, 2015 | 18.44 | 18.46 | 18.27 | 18.45 | 1,778,899 | +0.04(+0.23%) |
Jun 10, 2015 | 18.45 | 18.64 | 18.32 | 18.40 | 1,649,524 | +0.11(+0.59%) |
Jun 09, 2015 | 18.41 | 18.57 | 18.29 | 18.30 | 1,720,178 | -0.10(-0.54%) |
Jun 08, 2015 | 18.56 | 18.66 | 18.38 | 18.40 | 1,403,343 | -0.19(-1.04%) |
Jun 05, 2015 | 18.56 | 18.62 | 18.40 | 18.59 | 1,196,260 | -0.05(-0.26%) |
Jun 04, 2015 | 18.76 | 18.78 | 18.50 | 18.64 | 1,919,286 | -0.21(-1.09%) |
Jun 03, 2015 | 18.74 | 19.00 | 18.63 | 18.84 | 2,597,939 | +0.12(+0.64%) |
Jun 02, 2015 | 18.59 | 18.95 | 18.46 | 18.72 | 1,483,452 | +0.11(+0.57%) |