Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 17.76 | 17.96 | 17.59 | 17.69 | 253,998 | -0.12(-0.67%) |
Aug 28, 2015 | 17.83 | 18.19 | 17.74 | 17.81 | 387,311 | -0.09(-0.50%) |
Aug 27, 2015 | 17.53 | 17.95 | 17.26 | 17.90 | 444,504 | +0.50(+2.87%) |
Aug 26, 2015 | 17.45 | 17.49 | 17.04 | 17.40 | 303,091 | +0.24(+1.40%) |
Aug 25, 2015 | 17.64 | 17.69 | 17.12 | 17.16 | 452,957 | +0.21(+1.24%) |
Aug 24, 2015 | 16.53 | 17.26 | 15.91 | 16.95 | 456,943 | -0.41(-2.36%) |
Aug 21, 2015 | 17.64 | 17.67 | 17.17 | 17.36 | 473,782 | -0.38(-2.14%) |
Aug 20, 2015 | 17.88 | 18.05 | 17.68 | 17.74 | 342,426 | -0.28(-1.55%) |
Aug 19, 2015 | 18.41 | 18.41 | 17.87 | 18.02 | 259,578 | -0.45(-2.44%) |
Aug 18, 2015 | 18.47 | 18.51 | 18.26 | 18.47 | 222,736 | -0.03(-0.16%) |
Aug 17, 2015 | 18.45 | 18.50 | 18.25 | 18.50 | 230,533 | +0.03(+0.16%) |
Aug 14, 2015 | 18.20 | 18.51 | 18.10 | 18.47 | 201,999 | +0.35(+1.93%) |
Aug 13, 2015 | 18.36 | 18.59 | 18.08 | 18.12 | 234,587 | -0.22(-1.20%) |
Aug 12, 2015 | 18.27 | 18.48 | 18.02 | 18.34 | 417,520 | -0.02(-0.11%) |
Aug 11, 2015 | 18.36 | 18.53 | 18.17 | 18.36 | 261,928 | -0.10(-0.54%) |
Aug 10, 2015 | 18.33 | 18.56 | 18.24 | 18.46 | 524,030 | +0.25(+1.37%) |
Aug 07, 2015 | 18.50 | 18.61 | 18.16 | 18.21 | 370,012 | -0.38(-2.04%) |
Aug 06, 2015 | 18.93 | 18.93 | 18.16 | 18.59 | 499,533 | -0.36(-1.90%) |
Aug 05, 2015 | 19.15 | 19.65 | 18.11 | 18.95 | 1,606,985 | -1.56(-7.61%) |
Aug 04, 2015 | 20.43 | 20.67 | 20.33 | 20.51 | 377,271 | +0.08(+0.39%) |
Aug 03, 2015 | 20.76 | 20.77 | 20.18 | 20.43 | 363,799 | -0.29(-1.40%) |
Jul 31, 2015 | 20.34 | 20.94 | 20.23 | 20.72 | 415,924 | +0.46(+2.27%) |
Jul 30, 2015 | 19.93 | 20.28 | 19.79 | 20.26 | 373,117 | +0.26(+1.30%) |
Jul 29, 2015 | 19.91 | 20.12 | 19.67 | 20.00 | 298,515 | +0.07(+0.35%) |
Jul 28, 2015 | 19.55 | 19.96 | 19.43 | 19.93 | 295,924 | +0.40(+2.05%) |
Jul 27, 2015 | 19.53 | 19.63 | 19.41 | 19.53 | 233,392 | -0.12(-0.61%) |
Jul 24, 2015 | 19.64 | 19.73 | 19.54 | 19.65 | 259,619 | +0.00(+0.00%) |
Jul 23, 2015 | 19.83 | 19.93 | 19.56 | 19.65 | 249,307 | -0.18(-0.91%) |
Jul 22, 2015 | 19.80 | 19.88 | 19.68 | 19.83 | 212,486 | -0.08(-0.40%) |
Jul 21, 2015 | 19.80 | 20.02 | 19.73 | 19.91 | 238,533 | +0.09(+0.45%) |
Jul 20, 2015 | 19.81 | 20.03 | 19.68 | 19.82 | 307,952 | +0.08(+0.41%) |
Jul 17, 2015 | 19.58 | 19.94 | 19.43 | 19.74 | 278,025 | +0.13(+0.66%) |
Jul 16, 2015 | 19.76 | 19.94 | 19.54 | 19.61 | 287,745 | -0.14(-0.71%) |
Jul 15, 2015 | 19.66 | 19.77 | 19.57 | 19.75 | 294,901 | +0.09(+0.46%) |
Jul 14, 2015 | 19.69 | 19.84 | 19.57 | 19.66 | 332,778 | -0.08(-0.41%) |
Jul 13, 2015 | 19.84 | 19.86 | 19.59 | 19.74 | 307,922 | +0.09(+0.46%) |
Jul 10, 2015 | 19.21 | 19.75 | 19.03 | 19.65 | 599,614 | +0.66(+3.48%) |
Jul 09, 2015 | 18.94 | 19.11 | 18.88 | 18.99 | 440,810 | +0.22(+1.17%) |
Jul 08, 2015 | 18.95 | 18.95 | 18.55 | 18.77 | 549,802 | -0.31(-1.62%) |
Jul 07, 2015 | 18.80 | 19.16 | 18.61 | 19.08 | 537,442 | +0.14(+0.74%) |
Jul 06, 2015 | 18.80 | 19.10 | 18.63 | 18.94 | 608,742 | -0.04(-0.21%) |
Jul 02, 2015 | 19.32 | 18.98 | 18.98 | 18.98 | 390,400 | -0.30(-1.56%) |
Jul 01, 2015 | 19.28 | 19.55 | 19.13 | 19.28 | 745,729 | +0.16(+0.84%) |
Jun 30, 2015 | 19.28 | 19.38 | 18.69 | 19.12 | 719,914 | -0.05(-0.26%) |
Jun 29, 2015 | 19.79 | 20.05 | 19.12 | 19.17 | 2,057,558 | -0.78(-3.91%) |
Jun 26, 2015 | 20.43 | 20.58 | 19.89 | 19.95 | 1,856,223 | -0.42(-2.06%) |
Jun 25, 2015 | 20.29 | 20.44 | 20.02 | 20.37 | 1,088,660 | +0.04(+0.20%) |
Jun 24, 2015 | 21.33 | 21.50 | 20.18 | 20.33 | 2,993,894 | -1.19(-5.53%) |
Jun 23, 2015 | 18.82 | 21.62 | 18.55 | 21.52 | 11,259,643 | +6.21(+40.56%) |
Jun 22, 2015 | 15.25 | 15.39 | 15.01 | 15.31 | 567,634 | +0.06(+0.39%) |
Jun 19, 2015 | 15.13 | 15.32 | 15.11 | 15.25 | 457,995 | +0.07(+0.46%) |
Jun 18, 2015 | 14.98 | 15.23 | 14.87 | 15.18 | 378,067 | +0.22(+1.47%) |
Jun 17, 2015 | 14.99 | 15.03 | 14.82 | 14.96 | 506,882 | +0.02(+0.13%) |
Jun 16, 2015 | 14.99 | 15.00 | 14.78 | 14.94 | 314,390 | -0.05(-0.33%) |
Jun 15, 2015 | 14.83 | 15.00 | 14.74 | 14.99 | 274,095 | +0.02(+0.13%) |
Jun 12, 2015 | 15.01 | 15.09 | 14.95 | 14.97 | 280,311 | -0.07(-0.47%) |
Jun 11, 2015 | 14.97 | 15.10 | 14.97 | 15.04 | 145,793 | +0.06(+0.40%) |
Jun 10, 2015 | 14.94 | 15.17 | 14.86 | 14.98 | 547,837 | +0.06(+0.40%) |
Jun 09, 2015 | 14.91 | 15.00 | 14.63 | 14.92 | 281,666 | +0.00(+0.00%) |
Jun 08, 2015 | 15.01 | 15.03 | 14.90 | 14.92 | 224,558 | -0.11(-0.73%) |
Jun 05, 2015 | 14.88 | 15.06 | 14.74 | 15.03 | 265,184 | +0.11(+0.74%) |
Jun 04, 2015 | 15.05 | 15.10 | 14.88 | 14.92 | 184,672 | -0.21(-1.39%) |
Jun 03, 2015 | 14.98 | 15.25 | 14.86 | 15.13 | 432,163 | +0.23(+1.54%) |
Jun 02, 2015 | 14.72 | 15.04 | 14.65 | 14.90 | 466,414 | +0.11(+0.74%) |