Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 24.65 | 24.71 | 23.65 | 24.50 | 614,639 | -0.08(-0.33%) |
Aug 28, 2015 | 23.69 | 24.62 | 23.69 | 24.58 | 280,776 | +0.74(+3.10%) |
Aug 27, 2015 | 23.14 | 24.01 | 22.88 | 23.84 | 256,934 | +0.80(+3.47%) |
Aug 26, 2015 | 23.20 | 23.47 | 22.05 | 23.04 | 348,865 | +0.40(+1.77%) |
Aug 25, 2015 | 22.79 | 23.00 | 22.22 | 22.64 | 349,690 | +0.84(+3.85%) |
Aug 24, 2015 | 20.88 | 23.50 | 20.02 | 21.80 | 646,953 | -1.16(-5.05%) |
Aug 21, 2015 | 23.28 | 23.85 | 22.39 | 22.96 | 541,538 | -0.89(-3.73%) |
Aug 20, 2015 | 24.65 | 25.18 | 23.78 | 23.85 | 460,162 | -1.03(-4.14%) |
Aug 19, 2015 | 24.35 | 25.63 | 24.25 | 24.88 | 292,932 | +0.11(+0.44%) |
Aug 18, 2015 | 24.91 | 25.32 | 24.03 | 24.77 | 571,842 | -0.74(-2.90%) |
Aug 17, 2015 | 25.98 | 25.98 | 24.67 | 25.51 | 693,683 | -0.39(-1.51%) |
Aug 14, 2015 | 22.28 | 25.94 | 22.00 | 25.90 | 1,552,299 | +3.72(+16.77%) |
Aug 13, 2015 | 23.00 | 23.00 | 22.02 | 22.18 | 304,481 | -0.20(-0.89%) |
Aug 12, 2015 | 21.89 | 22.43 | 21.36 | 22.38 | 263,681 | +0.40(+1.82%) |
Aug 11, 2015 | 22.61 | 22.89 | 21.87 | 21.98 | 225,507 | -0.62(-2.74%) |
Aug 10, 2015 | 22.63 | 23.00 | 22.48 | 22.60 | 239,739 | +0.42(+1.89%) |
Aug 07, 2015 | 21.97 | 22.63 | 21.83 | 22.18 | 280,798 | +0.09(+0.41%) |
Aug 06, 2015 | 23.78 | 24.30 | 21.97 | 22.09 | 580,293 | -1.52(-6.44%) |
Aug 05, 2015 | 23.99 | 24.03 | 23.59 | 23.61 | 254,050 | -0.19(-0.80%) |
Aug 04, 2015 | 23.24 | 24.19 | 23.13 | 23.80 | 428,952 | +0.69(+2.99%) |
Aug 03, 2015 | 23.25 | 23.60 | 22.93 | 23.11 | 327,322 | -0.14(-0.60%) |
Jul 31, 2015 | 22.88 | 24.07 | 22.84 | 23.25 | 346,120 | +0.33(+1.44%) |
Jul 30, 2015 | 22.50 | 23.02 | 22.21 | 22.92 | 516,837 | +0.34(+1.51%) |
Jul 29, 2015 | 23.81 | 23.83 | 22.57 | 22.58 | 449,179 | -0.72(-3.09%) |
Jul 28, 2015 | 24.00 | 24.32 | 22.92 | 23.30 | 367,624 | -0.74(-3.08%) |
Jul 27, 2015 | 23.85 | 24.35 | 23.40 | 24.04 | 218,535 | -0.05(-0.21%) |
Jul 24, 2015 | 24.60 | 25.02 | 23.90 | 24.09 | 315,493 | -0.62(-2.51%) |
Jul 23, 2015 | 24.99 | 25.10 | 24.37 | 24.71 | 331,414 | +0.25(+1.02%) |
Jul 22, 2015 | 24.94 | 25.00 | 24.29 | 24.46 | 310,551 | -0.21(-0.85%) |
Jul 21, 2015 | 25.00 | 25.46 | 24.47 | 24.67 | 460,431 | -0.07(-0.28%) |
Jul 20, 2015 | 23.87 | 25.09 | 23.40 | 24.74 | 716,377 | +1.53(+6.59%) |
Jul 17, 2015 | 23.68 | 23.77 | 22.91 | 23.21 | 282,644 | -0.39(-1.65%) |
Jul 16, 2015 | 23.71 | 23.89 | 23.50 | 23.60 | 294,561 | +0.21(+0.90%) |
Jul 15, 2015 | 23.48 | 23.89 | 23.07 | 23.39 | 362,648 | +0.14(+0.60%) |
Jul 14, 2015 | 22.70 | 23.42 | 22.70 | 23.25 | 292,018 | +0.53(+2.33%) |
Jul 13, 2015 | 22.90 | 23.55 | 22.61 | 22.72 | 429,712 | -0.10(-0.44%) |
Jul 10, 2015 | 22.39 | 22.89 | 22.00 | 22.82 | 255,253 | +0.58(+2.61%) |
Jul 09, 2015 | 22.27 | 22.90 | 21.86 | 22.24 | 299,734 | +0.31(+1.41%) |
Jul 08, 2015 | 22.57 | 22.57 | 21.56 | 21.93 | 261,968 | -0.94(-4.11%) |
Jul 07, 2015 | 22.92 | 23.10 | 22.18 | 22.87 | 284,393 | +0.02(+0.09%) |
Jul 06, 2015 | 22.86 | 23.12 | 21.73 | 22.85 | 583,286 | -0.17(-0.74%) |
Jul 02, 2015 | 23.30 | 23.02 | 23.02 | 23.02 | 330,200 | -0.21(-0.90%) |
Jul 01, 2015 | 23.67 | 23.75 | 22.93 | 23.23 | 369,351 | -0.27(-1.15%) |
Jun 30, 2015 | 23.19 | 23.99 | 23.08 | 23.50 | 510,277 | +0.45(+1.95%) |
Jun 29, 2015 | 24.00 | 24.00 | 21.16 | 23.05 | 1,828,211 | -1.34(-5.49%) |
Jun 26, 2015 | 23.44 | 24.50 | 23.44 | 24.39 | 6,041,770 | +0.86(+3.65%) |
Jun 25, 2015 | 23.94 | 24.05 | 23.12 | 23.53 | 966,572 | -0.28(-1.18%) |
Jun 24, 2015 | 23.09 | 24.17 | 22.75 | 23.81 | 813,066 | +0.73(+3.16%) |
Jun 23, 2015 | 23.11 | 24.56 | 22.86 | 23.08 | 1,654,658 | -0.08(-0.35%) |
Jun 22, 2015 | 21.97 | 23.16 | 21.90 | 23.16 | 1,212,438 | +1.44(+6.63%) |
Jun 19, 2015 | 20.12 | 21.84 | 20.08 | 21.72 | 2,785,444 | +1.69(+8.44%) |
Jun 18, 2015 | 19.50 | 20.24 | 19.38 | 20.03 | 1,391,736 | +0.83(+4.32%) |
Jun 17, 2015 | 18.52 | 19.37 | 18.50 | 19.20 | 925,720 | +0.76(+4.12%) |
Jun 16, 2015 | 18.71 | 18.95 | 18.32 | 18.44 | 613,159 | -0.35(-1.86%) |
Jun 15, 2015 | 19.00 | 19.13 | 18.75 | 18.79 | 916,945 | -0.03(-0.16%) |
Jun 12, 2015 | 19.30 | 19.53 | 18.82 | 18.82 | 532,115 | -0.67(-3.44%) |
Jun 11, 2015 | 19.09 | 19.51 | 18.75 | 19.49 | 751,194 | +0.40(+2.10%) |
Jun 10, 2015 | 19.34 | 19.82 | 18.05 | 19.09 | 1,347,326 | -0.31(-1.60%) |
Jun 09, 2015 | 20.65 | 20.65 | 18.66 | 19.40 | 1,706,525 | -1.19(-5.78%) |
Jun 08, 2015 | 18.26 | 20.92 | 18.09 | 20.59 | 1,433,374 | +2.28(+12.45%) |
Jun 05, 2015 | 17.95 | 18.40 | 17.70 | 18.31 | 436,216 | +0.33(+1.84%) |
Jun 04, 2015 | 18.49 | 18.50 | 17.77 | 17.98 | 482,003 | -0.36(-1.96%) |
Jun 03, 2015 | 17.39 | 18.47 | 17.19 | 18.34 | 740,767 | +0.98(+5.65%) |
Jun 02, 2015 | 17.50 | 17.60 | 16.95 | 17.36 | 949,601 | -0.14(-0.80%) |