Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 18.54 | 18.54 | 18.15 | 18.15 | 157,115 | -0.59(-3.16%) |
Aug 28, 2015 | 19.07 | 19.07 | 18.54 | 18.74 | 136,704 | -0.16(-0.84%) |
Aug 27, 2015 | 18.50 | 19.03 | 18.30 | 18.89 | 408,918 | +0.43(+2.35%) |
Aug 26, 2015 | 18.26 | 18.50 | 17.63 | 18.46 | 458,901 | +0.83(+4.70%) |
Aug 25, 2015 | 18.97 | 18.97 | 17.49 | 17.63 | 378,896 | +0.36(+2.05%) |
Aug 24, 2015 | 17.00 | 18.34 | 16.03 | 17.28 | 1,059,299 | -1.26(-6.81%) |
Aug 21, 2015 | 18.78 | 18.93 | 18.24 | 18.54 | 426,902 | -0.51(-2.69%) |
Aug 20, 2015 | 19.33 | 19.43 | 18.99 | 19.05 | 315,695 | -0.53(-2.72%) |
Aug 19, 2015 | 19.80 | 19.82 | 19.35 | 19.59 | 221,674 | -0.24(-1.19%) |
Aug 18, 2015 | 19.78 | 19.94 | 19.72 | 19.82 | 147,213 | -0.20(-0.99%) |
Aug 17, 2015 | 20.04 | 20.14 | 19.82 | 20.02 | 206,805 | +0.30(+1.50%) |
Aug 14, 2015 | 20.00 | 20.00 | 19.33 | 19.72 | 409,411 | -0.10(-0.50%) |
Aug 13, 2015 | 20.14 | 20.14 | 19.62 | 19.82 | 326,648 | -0.34(-1.66%) |
Aug 12, 2015 | 20.28 | 20.28 | 19.68 | 20.16 | 414,881 | -0.18(-0.87%) |
Aug 11, 2015 | 20.30 | 20.63 | 20.22 | 20.33 | 591,261 | +0.32(+1.58%) |
Aug 10, 2015 | 19.60 | 20.08 | 19.44 | 20.02 | 725,480 | +1.16(+6.17%) |
Aug 07, 2015 | 19.29 | 19.29 | 18.66 | 18.86 | 322,554 | +0.02(+0.10%) |
Aug 06, 2015 | 19.01 | 19.03 | 18.71 | 18.84 | 360,022 | +0.45(+2.47%) |
Aug 05, 2015 | 18.64 | 18.76 | 18.16 | 18.38 | 690,033 | -0.61(-3.22%) |
Aug 04, 2015 | 19.07 | 19.23 | 18.56 | 18.99 | 568,624 | +0.24(+1.26%) |
Aug 03, 2015 | 19.31 | 19.62 | 18.74 | 18.76 | 741,817 | -0.51(-2.66%) |
Jul 31, 2015 | 19.07 | 19.27 | 18.80 | 19.27 | 308,755 | +0.49(+2.63%) |
Jul 30, 2015 | 18.99 | 19.03 | 18.56 | 18.78 | 350,504 | -0.22(-1.14%) |
Jul 29, 2015 | 19.07 | 19.11 | 18.88 | 18.99 | 142,093 | -0.06(-0.31%) |
Jul 28, 2015 | 18.62 | 19.11 | 18.52 | 19.05 | 343,858 | +0.65(+3.54%) |
Jul 27, 2015 | 18.88 | 19.11 | 18.18 | 18.40 | 693,362 | -0.83(-4.31%) |
Jul 24, 2015 | 20.04 | 20.16 | 19.15 | 19.23 | 460,623 | -0.59(-2.99%) |
Jul 23, 2015 | 20.20 | 20.47 | 19.82 | 19.82 | 225,514 | -0.04(-0.20%) |
Jul 22, 2015 | 19.86 | 20.16 | 19.82 | 19.86 | 266,158 | +0.06(+0.30%) |
Jul 21, 2015 | 19.72 | 19.98 | 19.53 | 19.80 | 401,595 | +0.22(+1.11%) |
Jul 20, 2015 | 20.49 | 20.67 | 19.53 | 19.59 | 672,888 | -0.81(-3.96%) |
Jul 17, 2015 | 21.18 | 21.22 | 20.02 | 20.39 | 527,126 | -0.91(-4.26%) |
Jul 16, 2015 | 21.91 | 22.17 | 21.06 | 21.30 | 909,375 | -0.02(-0.09%) |
Jul 15, 2015 | 19.96 | 21.58 | 19.78 | 21.32 | 1,444,525 | +1.95(+10.08%) |
Jul 14, 2015 | 21.08 | 21.14 | 19.23 | 19.37 | 1,847,544 | -1.87(-8.82%) |
Jul 13, 2015 | 23.25 | 23.39 | 20.85 | 21.24 | 2,385,679 | -0.97(-4.35%) |
Jul 10, 2015 | 22.29 | 22.33 | 21.08 | 22.21 | 2,185,811 | +1.87(+9.21%) |
Jul 09, 2015 | 19.80 | 20.71 | 19.45 | 20.33 | 1,326,496 | +1.24(+6.51%) |
Jul 08, 2015 | 19.80 | 20.04 | 18.97 | 19.09 | 983,205 | -1.01(-5.01%) |
Jul 07, 2015 | 19.55 | 20.39 | 18.84 | 20.10 | 1,323,632 | +0.30(+1.49%) |
Jul 06, 2015 | 19.49 | 20.53 | 19.25 | 19.80 | 2,171,015 | -1.60(-7.47%) |
Jul 02, 2015 | 21.10 | 21.40 | 21.40 | 21.40 | 1,037,056 | +0.39(+1.88%) |
Jul 01, 2015 | 21.73 | 22.48 | 20.04 | 21.01 | 2,247,827 | +1.16(+5.86%) |
Jun 30, 2015 | 19.72 | 20.20 | 19.19 | 19.84 | 1,624,374 | +1.12(+6.01%) |
Jun 29, 2015 | 19.64 | 19.86 | 18.58 | 18.72 | 3,169,244 | -4.52(-19.44%) |
Jun 26, 2015 | 23.92 | 24.16 | 22.50 | 23.23 | 1,008,008 | -0.32(-1.34%) |
Jun 25, 2015 | 23.49 | 23.83 | 23.21 | 23.55 | 391,656 | +0.24(+1.02%) |
Jun 24, 2015 | 23.14 | 23.61 | 23.02 | 23.31 | 786,933 | -0.63(-2.64%) |
Jun 23, 2015 | 23.55 | 24.30 | 23.55 | 23.94 | 1,046,721 | +0.24(+1.00%) |
Jun 22, 2015 | 22.46 | 24.04 | 22.44 | 23.71 | 1,507,471 | +1.81(+8.29%) |
Jun 19, 2015 | 21.44 | 22.07 | 21.14 | 21.89 | 829,319 | +1.03(+4.91%) |
Jun 18, 2015 | 21.12 | 22.60 | 20.81 | 20.87 | 693,697 | +0.02(+0.09%) |
Jun 17, 2015 | 20.95 | 21.08 | 20.24 | 20.85 | 897,064 | +0.04(+0.19%) |
Jun 16, 2015 | 21.16 | 21.24 | 20.77 | 20.81 | 687,819 | -0.95(-4.35%) |
Jun 15, 2015 | 21.89 | 22.23 | 21.30 | 21.75 | 765,461 | -1.50(-6.45%) |
Jun 12, 2015 | 23.00 | 23.45 | 22.82 | 23.25 | 427,506 | -0.71(-2.96%) |
Jun 11, 2015 | 24.56 | 24.65 | 23.59 | 23.96 | 508,289 | +0.26(+1.08%) |
Jun 10, 2015 | 22.98 | 24.08 | 22.60 | 23.71 | 527,233 | +0.99(+4.34%) |
Jun 09, 2015 | 22.84 | 23.15 | 22.62 | 22.72 | 184,839 | +0.28(+1.23%) |
Jun 08, 2015 | 23.04 | 23.14 | 22.35 | 22.44 | 283,980 | -0.73(-3.15%) |
Jun 05, 2015 | 23.19 | 23.33 | 22.76 | 23.17 | 412,210 | -0.51(-2.16%) |
Jun 04, 2015 | 24.63 | 24.83 | 23.67 | 23.69 | 527,749 | -1.48(-5.88%) |
Jun 03, 2015 | 24.75 | 25.20 | 24.44 | 25.17 | 617,156 | +0.51(+2.08%) |
Jun 02, 2015 | 23.94 | 24.77 | 23.51 | 24.65 | 742,701 | +0.59(+2.46%) |