Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 17.09 | 17.56 | 16.82 | 17.00 | 152,756 | -0.17(-0.99%) |
Aug 28, 2015 | 16.46 | 17.25 | 16.40 | 17.17 | 165,411 | +0.82(+5.02%) |
Aug 27, 2015 | 16.28 | 16.61 | 15.82 | 16.35 | 227,662 | +0.27(+1.68%) |
Aug 26, 2015 | 16.76 | 16.76 | 15.35 | 16.08 | 713,318 | -0.36(-2.19%) |
Aug 25, 2015 | 18.75 | 19.12 | 16.44 | 16.44 | 642,645 | -1.93(-10.51%) |
Aug 24, 2015 | 18.05 | 19.24 | 18.00 | 18.37 | 153,834 | -0.62(-3.26%) |
Aug 21, 2015 | 19.60 | 19.74 | 18.93 | 18.99 | 88,743 | -0.53(-2.72%) |
Aug 20, 2015 | 19.94 | 20.01 | 19.30 | 19.52 | 135,638 | -0.42(-2.11%) |
Aug 19, 2015 | 20.33 | 20.33 | 19.66 | 19.94 | 138,084 | -0.42(-2.06%) |
Aug 18, 2015 | 20.53 | 20.98 | 20.17 | 20.36 | 138,167 | +0.27(+1.34%) |
Aug 17, 2015 | 19.09 | 20.11 | 19.09 | 20.09 | 76,847 | +0.95(+4.96%) |
Aug 14, 2015 | 19.51 | 19.51 | 19.05 | 19.14 | 92,450 | -0.23(-1.19%) |
Aug 13, 2015 | 20.03 | 20.03 | 19.03 | 19.37 | 768,195 | -0.58(-2.91%) |
Aug 12, 2015 | 19.72 | 19.99 | 19.06 | 19.95 | 106,261 | +0.35(+1.79%) |
Aug 11, 2015 | 20.30 | 20.51 | 19.38 | 19.60 | 171,352 | -0.99(-4.81%) |
Aug 10, 2015 | 22.09 | 22.09 | 20.43 | 20.59 | 171,649 | -1.44(-6.54%) |
Aug 07, 2015 | 22.40 | 22.90 | 21.61 | 22.03 | 344,291 | -0.47(-2.09%) |
Aug 06, 2015 | 22.56 | 22.98 | 22.27 | 22.50 | 164,052 | -0.02(-0.09%) |
Aug 05, 2015 | 22.17 | 23.15 | 21.81 | 22.52 | 146,728 | +0.33(+1.49%) |
Aug 04, 2015 | 21.78 | 22.38 | 21.71 | 22.19 | 205,040 | +0.67(+3.11%) |
Aug 03, 2015 | 21.36 | 21.65 | 20.58 | 21.52 | 232,457 | +0.19(+0.89%) |
Jul 31, 2015 | 21.54 | 21.90 | 21.00 | 21.33 | 88,380 | -0.15(-0.70%) |
Jul 30, 2015 | 21.51 | 22.00 | 20.98 | 21.48 | 174,639 | -0.01(-0.05%) |
Jul 29, 2015 | 21.09 | 21.60 | 20.71 | 21.49 | 91,678 | +0.46(+2.19%) |
Jul 28, 2015 | 20.45 | 21.12 | 19.95 | 21.03 | 69,849 | +0.67(+3.29%) |
Jul 27, 2015 | 19.93 | 20.37 | 19.80 | 20.36 | 64,599 | +0.41(+2.06%) |
Jul 24, 2015 | 19.85 | 20.16 | 19.77 | 19.95 | 101,207 | -0.05(-0.25%) |
Jul 23, 2015 | 20.30 | 20.77 | 19.93 | 20.00 | 85,481 | -0.62(-3.01%) |
Jul 22, 2015 | 20.91 | 20.91 | 19.93 | 20.62 | 119,335 | -0.14(-0.67%) |
Jul 21, 2015 | 21.04 | 21.44 | 20.48 | 20.76 | 165,021 | -0.26(-1.24%) |
Jul 20, 2015 | 21.60 | 21.60 | 20.72 | 21.02 | 121,002 | -0.41(-1.91%) |
Jul 17, 2015 | 20.94 | 21.60 | 20.58 | 21.43 | 545,510 | +0.64(+3.08%) |
Jul 16, 2015 | 20.41 | 20.79 | 20.16 | 20.79 | 74,187 | +0.63(+3.12%) |
Jul 15, 2015 | 20.27 | 20.40 | 19.94 | 20.16 | 99,093 | -0.02(-0.10%) |
Jul 14, 2015 | 19.63 | 20.23 | 19.56 | 20.18 | 71,115 | +0.42(+2.13%) |
Jul 13, 2015 | 19.90 | 20.13 | 19.57 | 19.76 | 64,501 | +0.11(+0.56%) |
Jul 10, 2015 | 19.98 | 20.25 | 19.41 | 19.65 | 189,199 | -0.09(-0.46%) |
Jul 09, 2015 | 19.10 | 19.82 | 19.06 | 19.74 | 83,127 | +0.66(+3.46%) |
Jul 08, 2015 | 19.01 | 19.50 | 18.92 | 19.08 | 264,370 | -0.16(-0.83%) |
Jul 07, 2015 | 20.01 | 20.01 | 18.77 | 19.24 | 379,616 | -0.70(-3.51%) |
Jul 06, 2015 | 19.90 | 20.23 | 19.67 | 19.94 | 230,604 | -0.47(-2.30%) |
Jul 02, 2015 | 19.70 | 20.41 | 20.41 | 20.41 | 313,800 | +0.80(+4.08%) |
Jul 01, 2015 | 19.70 | 19.88 | 19.01 | 19.61 | 265,612 | +0.11(+0.56%) |
Jun 30, 2015 | 19.05 | 19.85 | 18.99 | 19.50 | 676,811 | +0.65(+3.45%) |
Jun 29, 2015 | 18.79 | 19.20 | 18.20 | 18.85 | 370,360 | -0.12(-0.63%) |
Jun 26, 2015 | 18.69 | 19.64 | 18.53 | 18.97 | 186,447 | +0.27(+1.44%) |
Jun 25, 2015 | 18.34 | 18.71 | 18.24 | 18.70 | 61,565 | +0.47(+2.58%) |
Jun 24, 2015 | 18.54 | 18.65 | 18.11 | 18.23 | 145,380 | -0.16(-0.87%) |
Jun 23, 2015 | 18.40 | 18.75 | 18.25 | 18.39 | 192,276 | +0.08(+0.44%) |
Jun 22, 2015 | 18.41 | 18.60 | 18.12 | 18.31 | 294,684 | -0.17(-0.92%) |
Jun 19, 2015 | 18.08 | 18.55 | 18.00 | 18.48 | 163,189 | +0.34(+1.87%) |
Jun 18, 2015 | 18.55 | 18.98 | 18.05 | 18.14 | 178,379 | -0.58(-3.10%) |
Jun 17, 2015 | 18.50 | 18.84 | 18.22 | 18.72 | 118,709 | +0.19(+1.03%) |
Jun 16, 2015 | 18.70 | 18.85 | 18.05 | 18.53 | 115,339 | -0.05(-0.27%) |
Jun 15, 2015 | 17.74 | 18.62 | 17.74 | 18.58 | 117,888 | +0.66(+3.68%) |
Jun 12, 2015 | 18.26 | 18.48 | 17.56 | 17.92 | 390,081 | -0.56(-3.03%) |
Jun 11, 2015 | 19.10 | 19.16 | 18.38 | 18.48 | 308,260 | -0.57(-2.99%) |
Jun 10, 2015 | 18.90 | 19.20 | 18.71 | 19.05 | 716,872 | +0.28(+1.49%) |
Jun 09, 2015 | 19.22 | 19.25 | 18.60 | 18.77 | 837,493 | -0.30(-1.57%) |
Jun 08, 2015 | 19.15 | 19.43 | 18.81 | 19.07 | 1,007,899 | +0.21(+1.11%) |