Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 13.65 | 13.68 | 13.21 | 13.48 | 455,756 | -0.20(-1.46%) |
Aug 28, 2015 | 13.50 | 13.75 | 13.41 | 13.68 | 287,533 | +0.11(+0.81%) |
Aug 27, 2015 | 13.43 | 13.78 | 13.09 | 13.57 | 658,977 | +0.32(+2.42%) |
Aug 26, 2015 | 13.72 | 13.73 | 12.80 | 13.25 | 1,153,021 | -0.21(-1.56%) |
Aug 25, 2015 | 14.00 | 14.00 | 13.01 | 13.46 | 1,051,228 | +0.45(+3.46%) |
Aug 24, 2015 | 12.78 | 13.70 | 11.69 | 13.01 | 1,980,203 | -1.06(-7.53%) |
Aug 21, 2015 | 14.19 | 14.30 | 13.70 | 14.07 | 1,347,439 | -0.33(-2.29%) |
Aug 20, 2015 | 14.53 | 14.58 | 14.00 | 14.40 | 960,485 | -0.34(-2.31%) |
Aug 19, 2015 | 14.28 | 15.00 | 14.02 | 14.74 | 930,995 | +0.39(+2.72%) |
Aug 18, 2015 | 14.54 | 14.62 | 14.22 | 14.35 | 404,480 | -0.22(-1.51%) |
Aug 17, 2015 | 14.55 | 14.82 | 14.36 | 14.57 | 432,938 | +0.02(+0.14%) |
Aug 14, 2015 | 14.61 | 14.88 | 14.37 | 14.55 | 465,622 | -0.01(-0.07%) |
Aug 13, 2015 | 14.51 | 14.83 | 14.19 | 14.56 | 516,982 | +0.19(+1.32%) |
Aug 12, 2015 | 14.57 | 14.81 | 13.94 | 14.37 | 924,501 | -0.38(-2.58%) |
Aug 11, 2015 | 15.12 | 15.12 | 14.52 | 14.75 | 539,947 | -0.52(-3.41%) |
Aug 10, 2015 | 15.60 | 15.60 | 14.92 | 15.27 | 864,970 | -0.26(-1.67%) |
Aug 07, 2015 | 14.57 | 15.59 | 14.34 | 15.53 | 1,198,286 | +1.52(+10.85%) |
Aug 06, 2015 | 14.15 | 14.35 | 13.80 | 14.01 | 900,385 | -0.05(-0.36%) |
Aug 05, 2015 | 14.55 | 14.89 | 14.05 | 14.06 | 1,324,208 | -0.39(-2.70%) |
Aug 04, 2015 | 15.35 | 15.35 | 14.17 | 14.45 | 1,882,326 | -0.97(-6.29%) |
Aug 03, 2015 | 16.21 | 16.35 | 15.02 | 15.42 | 1,448,203 | -0.91(-5.57%) |
Jul 31, 2015 | 16.56 | 16.60 | 16.20 | 16.33 | 950,779 | -0.36(-2.16%) |
Jul 30, 2015 | 16.33 | 16.78 | 16.20 | 16.69 | 912,782 | +0.22(+1.34%) |
Jul 29, 2015 | 16.39 | 16.67 | 16.20 | 16.47 | 442,103 | +0.06(+0.37%) |
Jul 28, 2015 | 16.80 | 16.89 | 16.38 | 16.41 | 971,005 | -0.23(-1.38%) |
Jul 27, 2015 | 16.93 | 16.93 | 16.40 | 16.64 | 1,072,264 | +0.35(+2.15%) |
Jul 24, 2015 | 16.41 | 16.79 | 16.15 | 16.29 | 775,801 | -0.09(-0.55%) |
Jul 23, 2015 | 16.69 | 16.80 | 16.15 | 16.38 | 1,568,755 | -0.25(-1.50%) |
Jul 22, 2015 | 16.85 | 17.01 | 16.55 | 16.63 | 2,928,731 | -0.43(-2.52%) |
Jul 21, 2015 | 17.64 | 17.95 | 17.00 | 17.06 | 1,049,465 | -0.49(-2.79%) |
Jul 20, 2015 | 18.49 | 18.62 | 17.50 | 17.55 | 1,297,170 | -1.19(-6.35%) |
Jul 17, 2015 | 18.60 | 19.09 | 18.42 | 18.74 | 1,739,763 | +0.35(+1.90%) |
Jul 16, 2015 | 17.99 | 18.67 | 17.98 | 18.39 | 895,351 | +0.56(+3.14%) |
Jul 15, 2015 | 18.45 | 18.45 | 17.75 | 17.83 | 992,309 | -0.22(-1.22%) |
Jul 14, 2015 | 17.34 | 18.30 | 17.25 | 18.05 | 2,200,567 | +1.10(+6.49%) |
Jul 13, 2015 | 16.79 | 17.20 | 16.40 | 16.95 | 1,257,294 | +0.24(+1.44%) |
Jul 10, 2015 | 17.00 | 17.15 | 16.55 | 16.71 | 813,146 | -0.10(-0.59%) |
Jul 09, 2015 | 17.13 | 17.30 | 16.63 | 16.81 | 794,062 | +0.07(+0.42%) |
Jul 08, 2015 | 17.36 | 17.36 | 16.63 | 16.74 | 1,032,266 | -0.83(-4.72%) |
Jul 07, 2015 | 17.67 | 17.83 | 17.01 | 17.57 | 804,383 | -0.42(-2.33%) |
Jul 06, 2015 | 18.36 | 18.50 | 17.85 | 17.99 | 633,223 | -0.57(-3.07%) |
Jul 02, 2015 | 18.83 | 18.56 | 18.56 | 18.56 | 489,000 | -0.20(-1.07%) |
Jul 01, 2015 | 18.96 | 19.14 | 18.60 | 18.76 | 520,521 | +0.12(+0.64%) |
Jun 30, 2015 | 18.93 | 19.15 | 18.46 | 18.64 | 648,568 | +0.54(+2.98%) |
Jun 29, 2015 | 18.70 | 19.33 | 18.07 | 18.10 | 762,590 | -1.00(-5.24%) |
Jun 26, 2015 | 19.39 | 19.93 | 18.76 | 19.10 | 1,090,077 | -0.25(-1.29%) |
Jun 25, 2015 | 18.83 | 19.50 | 18.54 | 19.35 | 1,441,918 | +0.82(+4.43%) |
Jun 24, 2015 | 19.00 | 19.35 | 18.29 | 18.53 | 2,436,614 | +0.98(+5.58%) |
Jun 23, 2015 | 17.60 | 17.85 | 17.33 | 17.55 | 325,068 | +0.00(+0.00%) |
Jun 22, 2015 | 17.48 | 17.57 | 17.08 | 17.55 | 565,892 | +0.13(+0.75%) |
Jun 19, 2015 | 17.58 | 17.77 | 17.30 | 17.42 | 651,786 | -0.10(-0.57%) |
Jun 18, 2015 | 17.62 | 17.90 | 17.50 | 17.52 | 401,566 | +0.15(+0.86%) |
Jun 17, 2015 | 18.00 | 18.42 | 17.34 | 17.37 | 934,838 | -0.53(-2.96%) |
Jun 16, 2015 | 17.07 | 18.07 | 16.97 | 17.90 | 1,194,579 | +0.78(+4.56%) |
Jun 15, 2015 | 17.09 | 17.47 | 16.83 | 17.12 | 851,377 | -0.13(-0.75%) |
Jun 12, 2015 | 18.10 | 18.14 | 17.25 | 17.25 | 1,661,397 | -1.04(-5.69%) |
Jun 11, 2015 | 19.64 | 20.60 | 18.06 | 18.29 | 7,130,626 | +0.50(+2.81%) |
Jun 10, 2015 | 16.96 | 18.00 | 16.93 | 17.79 | 1,856,950 | +0.87(+5.14%) |
Jun 09, 2015 | 17.63 | 17.67 | 16.76 | 16.92 | 778,392 | -0.70(-3.97%) |
Jun 08, 2015 | 17.48 | 17.83 | 17.37 | 17.62 | 334,447 | +0.09(+0.51%) |
Jun 05, 2015 | 17.31 | 17.59 | 17.13 | 17.53 | 233,516 | +0.20(+1.15%) |
Jun 04, 2015 | 17.29 | 17.45 | 17.20 | 17.33 | 321,624 | -0.01(-0.06%) |
Jun 03, 2015 | 17.43 | 17.48 | 17.25 | 17.34 | 254,315 | -0.03(-0.17%) |
Jun 02, 2015 | 17.50 | 17.65 | 17.35 | 17.37 | 241,942 | -0.13(-0.74%) |
Jun 01, 2015 | 17.74 | 17.74 | 17.25 | 17.50 | 224,684 | -0.14(-0.79%) |
May 29, 2015 | 17.52 | 17.88 | 17.16 | 17.64 | 465,776 | +0.02(+0.11%) |
May 28, 2015 | 17.77 | 17.77 | 17.44 | 17.62 | 338,482 | -0.13(-0.73%) |
May 27, 2015 | 17.01 | 17.99 | 16.87 | 17.75 | 857,109 | +0.74(+4.35%) |
May 26, 2015 | 17.03 | 17.08 | 16.90 | 17.01 | 212,640 | +0.01(+0.06%) |
May 22, 2015 | 16.90 | 17.00 | 17.00 | 17.00 | 253,300 | +0.12(+0.71%) |
May 21, 2015 | 16.90 | 17.08 | 16.79 | 16.88 | 229,146 | +0.02(+0.12%) |
May 20, 2015 | 16.80 | 16.90 | 16.65 | 16.86 | 296,914 | +0.03(+0.18%) |
May 19, 2015 | 16.93 | 16.94 | 16.60 | 16.83 | 367,660 | -0.04(-0.24%) |
May 18, 2015 | 16.95 | 17.01 | 16.76 | 16.87 | 418,513 | -0.08(-0.47%) |
May 15, 2015 | 17.06 | 17.16 | 16.95 | 16.95 | 274,783 | -0.13(-0.76%) |
May 14, 2015 | 17.24 | 17.25 | 17.02 | 17.08 | 252,478 | -0.12(-0.70%) |
May 13, 2015 | 17.24 | 17.30 | 17.06 | 17.20 | 244,617 | -0.04(-0.23%) |
May 12, 2015 | 17.28 | 17.44 | 16.99 | 17.24 | 376,961 | -0.07(-0.40%) |
May 11, 2015 | 17.16 | 17.44 | 17.14 | 17.31 | 268,504 | +0.21(+1.23%) |
May 08, 2015 | 17.13 | 17.21 | 16.91 | 17.10 | 297,653 | +0.06(+0.35%) |
May 07, 2015 | 17.05 | 17.19 | 16.92 | 17.04 | 359,744 | +0.00(+0.00%) |
May 06, 2015 | 17.48 | 17.48 | 17.00 | 17.04 | 313,662 | -0.39(-2.24%) |
May 05, 2015 | 17.68 | 17.68 | 17.09 | 17.43 | 290,935 | +0.03(+0.17%) |
May 04, 2015 | 17.56 | 17.85 | 17.30 | 17.40 | 253,138 | -0.10(-0.57%) |
May 01, 2015 | 17.11 | 17.55 | 16.85 | 17.50 | 563,075 | +0.39(+2.28%) |
Apr 30, 2015 | 17.22 | 17.30 | 17.00 | 17.11 | 391,040 | -0.10(-0.58%) |
Apr 29, 2015 | 17.68 | 17.68 | 17.10 | 17.21 | 494,706 | -0.29(-1.66%) |
Apr 28, 2015 | 17.65 | 17.79 | 17.39 | 17.50 | 224,519 | -0.07(-0.40%) |
Apr 27, 2015 | 17.97 | 18.05 | 17.45 | 17.57 | 436,794 | -0.18(-1.01%) |
Apr 24, 2015 | 18.50 | 18.50 | 17.61 | 17.75 | 650,762 | -0.53(-2.90%) |
Apr 23, 2015 | 18.29 | 18.61 | 18.18 | 18.28 | 563,879 | -0.01(-0.05%) |
Apr 22, 2015 | 17.88 | 18.33 | 17.57 | 18.29 | 644,812 | +0.37(+2.06%) |
Apr 21, 2015 | 17.96 | 17.98 | 17.71 | 17.92 | 320,302 | -0.01(-0.06%) |
Apr 20, 2015 | 17.63 | 17.98 | 17.52 | 17.93 | 487,017 | +0.14(+0.79%) |
Apr 17, 2015 | 17.75 | 17.79 | 17.50 | 17.79 | 446,373 | -0.03(-0.17%) |
Apr 16, 2015 | 17.95 | 18.00 | 17.60 | 17.82 | 548,730 | +0.13(+0.73%) |
Apr 15, 2015 | 17.60 | 17.99 | 17.50 | 17.69 | 530,456 | +0.17(+0.97%) |
Apr 14, 2015 | 17.10 | 17.89 | 17.02 | 17.52 | 870,138 | +0.42(+2.46%) |
Apr 13, 2015 | 17.24 | 17.26 | 16.81 | 17.10 | 667,142 | +0.05(+0.29%) |
Apr 10, 2015 | 17.08 | 17.36 | 17.00 | 17.05 | 568,373 | -0.05(-0.29%) |
Apr 09, 2015 | 17.33 | 17.54 | 17.10 | 17.10 | 761,855 | -0.26(-1.50%) |
Apr 08, 2015 | 17.64 | 17.85 | 17.32 | 17.36 | 618,741 | -0.25(-1.42%) |
Apr 07, 2015 | 17.62 | 17.90 | 17.53 | 17.61 | 591,988 | -0.05(-0.28%) |
Apr 06, 2015 | 17.78 | 17.94 | 17.51 | 17.66 | 605,252 | -0.24(-1.34%) |
Apr 02, 2015 | 18.56 | 17.90 | 17.90 | 17.90 | 883,900 | -0.75(-4.02%) |
Apr 01, 2015 | 19.69 | 19.69 | 18.55 | 18.65 | 961,063 | -1.10(-5.57%) |
Mar 31, 2015 | 19.08 | 20.58 | 18.40 | 19.75 | 2,019,779 | +0.70(+3.67%) |
Mar 30, 2015 | 18.50 | 19.40 | 18.40 | 19.05 | 1,151,620 | +0.75(+4.10%) |
Mar 27, 2015 | 17.58 | 18.30 | 17.11 | 18.30 | 705,626 | +0.76(+4.33%) |
Mar 26, 2015 | 16.83 | 17.56 | 16.83 | 17.54 | 884,473 | +0.57(+3.36%) |
Mar 25, 2015 | 16.92 | 16.99 | 16.82 | 16.97 | 564,377 | -0.03(-0.18%) |
Mar 24, 2015 | 17.02 | 17.18 | 16.82 | 17.00 | 961,549 | -0.11(-0.64%) |
Mar 23, 2015 | 17.21 | 17.23 | 17.01 | 17.11 | 509,798 | -0.10(-0.58%) |
Mar 20, 2015 | 17.13 | 17.24 | 16.88 | 17.21 | 1,320,237 | +0.15(+0.88%) |
Mar 19, 2015 | 17.00 | 17.28 | 17.00 | 17.06 | 536,327 | +0.05(+0.29%) |
Mar 18, 2015 | 17.10 | 17.27 | 16.91 | 17.01 | 530,063 | -0.11(-0.64%) |
Mar 17, 2015 | 17.28 | 17.37 | 16.60 | 17.12 | 1,272,242 | -0.01(-0.06%) |
Mar 16, 2015 | 17.91 | 18.00 | 17.01 | 17.13 | 1,320,859 | -0.75(-4.19%) |
Mar 13, 2015 | 18.05 | 18.05 | 17.30 | 17.88 | 1,715,629 | -0.32(-1.76%) |
Mar 12, 2015 | 20.53 | 18.20 | 16.76 | 18.20 | 6,835,422 | -2.33(-11.35%) |
Mar 11, 2015 | 20.08 | 20.65 | 19.24 | 20.53 | 2,157,818 | +0.89(+4.53%) |
Mar 10, 2015 | 19.30 | 19.80 | 18.85 | 19.64 | 615,743 | +0.24(+1.24%) |
Mar 09, 2015 | 18.98 | 20.15 | 18.96 | 19.40 | 1,321,163 | +0.49(+2.59%) |
Mar 06, 2015 | 19.03 | 19.10 | 18.70 | 18.91 | 685,659 | -0.23(-1.20%) |
Mar 05, 2015 | 19.20 | 19.20 | 18.80 | 19.14 | 485,990 | +0.14(+0.74%) |
Mar 04, 2015 | 18.64 | 19.05 | 18.32 | 19.00 | 539,688 | +0.41(+2.21%) |
Mar 03, 2015 | 18.79 | 19.21 | 18.45 | 18.59 | 829,014 | -0.20(-1.06%) |
Mar 02, 2015 | 18.66 | 19.09 | 18.65 | 18.79 | 519,435 | +0.13(+0.70%) |
Feb 27, 2015 | 18.80 | 19.12 | 18.55 | 18.66 | 617,199 | -0.28(-1.48%) |
Feb 26, 2015 | 18.64 | 19.20 | 18.64 | 18.94 | 460,983 | +0.27(+1.45%) |
Feb 25, 2015 | 18.83 | 19.48 | 18.47 | 18.67 | 914,353 | -0.16(-0.85%) |
Feb 24, 2015 | 18.46 | 19.00 | 18.27 | 18.83 | 758,363 | +0.62(+3.40%) |
Feb 23, 2015 | 18.80 | 18.89 | 18.11 | 18.21 | 669,786 | -0.64(-3.40%) |
Feb 20, 2015 | 18.68 | 19.30 | 18.65 | 18.85 | 1,001,692 | -0.11(-0.58%) |
Feb 19, 2015 | 18.33 | 19.25 | 17.91 | 18.96 | 1,309,838 | +0.96(+5.33%) |
Feb 18, 2015 | 18.31 | 18.50 | 17.96 | 18.00 | 1,846,162 | -1.05(-5.51%) |
Feb 17, 2015 | 19.50 | 20.10 | 18.80 | 19.05 | 2,091,472 | -1.13(-5.60%) |
Feb 13, 2015 | 20.19 | 20.18 | 20.18 | 20.18 | 712,000 | +0.01(+0.05%) |
Feb 12, 2015 | 20.66 | 20.85 | 19.75 | 20.17 | 1,370,070 | -0.79(-3.77%) |
Feb 11, 2015 | 20.89 | 21.00 | 20.20 | 20.96 | 1,697,594 | -0.03(-0.14%) |
Feb 10, 2015 | 20.50 | 21.00 | 19.63 | 20.99 | 2,803,690 | +1.39(+7.09%) |
Feb 09, 2015 | 18.86 | 19.95 | 18.45 | 19.60 | 3,223,650 | +1.48(+8.17%) |
Feb 06, 2015 | 17.39 | 18.88 | 17.21 | 18.12 | 3,929,164 | +1.46(+8.76%) |
Feb 05, 2015 | 17.30 | 17.31 | 16.41 | 16.66 | 2,661,123 | -0.44(-2.57%) |
Feb 04, 2015 | 18.20 | 18.35 | 17.00 | 17.10 | 2,903,810 | -1.14(-6.25%) |
Feb 03, 2015 | 18.22 | 18.64 | 18.12 | 18.24 | 1,580,985 | +0.22(+1.22%) |
Feb 02, 2015 | 19.18 | 19.30 | 18.01 | 18.02 | 2,064,528 | -0.79(-4.20%) |
Jan 30, 2015 | 18.47 | 19.48 | 18.22 | 18.81 | 2,266,439 | +0.01(+0.05%) |
Jan 29, 2015 | 19.90 | 19.95 | 18.51 | 18.80 | 3,406,315 | -0.98(-4.95%) |
Jan 28, 2015 | 21.62 | 21.84 | 19.60 | 19.78 | 5,045,446 | -1.52(-7.14%) |
Jan 27, 2015 | 22.00 | 22.47 | 21.17 | 21.30 | 3,263,165 | -1.30(-5.75%) |
Jan 26, 2015 | 23.67 | 24.39 | 22.50 | 22.60 | 8,662,757 | -0.63(-2.71%) |