Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 23.53 | 23.99 | 22.24 | 22.33 | 47,115 | -1.07(-4.55%) |
Aug 28, 2015 | 23.73 | 23.73 | 23.03 | 23.40 | 16,459 | -0.28(-1.18%) |
Aug 27, 2015 | 24.20 | 24.20 | 23.50 | 23.68 | 14,753 | -0.61(-2.50%) |
Aug 26, 2015 | 23.28 | 24.28 | 22.95 | 24.28 | 23,580 | +1.34(+5.82%) |
Aug 25, 2015 | 23.36 | 23.51 | 22.45 | 22.95 | 37,791 | -0.07(-0.32%) |
Aug 24, 2015 | 23.35 | 24.11 | 22.76 | 23.02 | 27,282 | -0.43(-1.83%) |
Aug 21, 2015 | 23.36 | 23.84 | 22.85 | 23.45 | 27,771 | -0.21(-0.87%) |
Aug 20, 2015 | 24.11 | 24.14 | 23.37 | 23.66 | 27,081 | -0.73(-2.99%) |
Aug 19, 2015 | 24.52 | 24.76 | 24.36 | 24.39 | 18,790 | -0.17(-0.68%) |
Aug 18, 2015 | 24.62 | 24.76 | 24.54 | 24.56 | 12,931 | -0.05(-0.19%) |
Aug 17, 2015 | 24.67 | 24.83 | 24.48 | 24.60 | 24,977 | +0.08(+0.34%) |
Aug 14, 2015 | 24.51 | 24.95 | 24.33 | 24.52 | 19,888 | +0.04(+0.15%) |
Aug 13, 2015 | 24.48 | 24.95 | 24.36 | 24.48 | 28,297 | -0.11(-0.46%) |
Aug 12, 2015 | 24.93 | 24.99 | 24.18 | 24.59 | 66,660 | -0.12(-0.49%) |
Aug 11, 2015 | 24.70 | 25.18 | 24.46 | 24.71 | 53,332 | +0.17(+0.69%) |
Aug 10, 2015 | 23.39 | 24.67 | 23.36 | 24.55 | 105,938 | +1.65(+7.22%) |
Aug 07, 2015 | 22.38 | 23.56 | 22.01 | 22.89 | 29,127 | +0.64(+2.90%) |
Aug 06, 2015 | 22.59 | 23.07 | 22.00 | 22.25 | 36,357 | -0.47(-2.06%) |
Aug 05, 2015 | 22.46 | 23.54 | 22.39 | 22.71 | 37,176 | +0.33(+1.46%) |
Aug 04, 2015 | 24.52 | 25.23 | 21.93 | 22.39 | 72,468 | -1.82(-7.53%) |
Aug 03, 2015 | 23.19 | 24.42 | 22.48 | 24.21 | 90,346 | +1.04(+4.48%) |
Jul 31, 2015 | 20.77 | 23.17 | 20.57 | 23.17 | 37,716 | +2.28(+10.91%) |
Jul 30, 2015 | 20.09 | 21.49 | 19.72 | 20.89 | 86,993 | +1.35(+6.93%) |
Jul 29, 2015 | 18.97 | 19.87 | 18.93 | 19.54 | 17,808 | +0.60(+3.16%) |
Jul 28, 2015 | 19.15 | 19.48 | 18.92 | 18.94 | 13,320 | -0.15(-0.78%) |
Jul 27, 2015 | 18.85 | 19.44 | 18.72 | 19.09 | 17,397 | +0.37(+2.00%) |
Jul 24, 2015 | 18.36 | 19.24 | 18.23 | 18.72 | 14,913 | +0.30(+1.62%) |
Jul 23, 2015 | 17.75 | 18.59 | 17.71 | 18.42 | 36,726 | +0.69(+3.90%) |
Jul 22, 2015 | 18.22 | 18.31 | 17.64 | 17.73 | 80,389 | -0.63(-3.41%) |
Jul 21, 2015 | 19.25 | 19.25 | 18.18 | 18.35 | 39,165 | -0.92(-4.75%) |
Jul 20, 2015 | 19.95 | 20.20 | 19.06 | 19.27 | 36,025 | -0.92(-4.54%) |
Jul 17, 2015 | 19.92 | 20.64 | 19.92 | 20.18 | 11,911 | +0.15(+0.75%) |
Jul 16, 2015 | 20.53 | 20.64 | 19.86 | 20.03 | 14,391 | -0.40(-1.97%) |
Jul 15, 2015 | 20.51 | 20.72 | 20.25 | 20.43 | 16,002 | -0.05(-0.23%) |
Jul 14, 2015 | 20.11 | 20.49 | 20.11 | 20.48 | 6,964 | +0.25(+1.25%) |
Jul 13, 2015 | 19.89 | 20.51 | 19.89 | 20.23 | 14,404 | +0.12(+0.60%) |
Jul 10, 2015 | 20.04 | 20.12 | 19.64 | 20.11 | 38,114 | +0.00(+0.00%) |
Jul 09, 2015 | 20.53 | 20.53 | 19.90 | 20.11 | 30,549 | -0.27(-1.33%) |
Jul 08, 2015 | 20.32 | 20.60 | 20.03 | 20.38 | 22,870 | +0.05(+0.23%) |
Jul 07, 2015 | 20.56 | 20.74 | 20.14 | 20.33 | 36,742 | -0.48(-2.31%) |
Jul 06, 2015 | 20.56 | 21.07 | 19.86 | 20.81 | 24,563 | +0.20(+0.97%) |
Jul 02, 2015 | 22.24 | 20.61 | 20.61 | 20.61 | 21,618 | -1.64(-7.39%) |
Jul 01, 2015 | 21.71 | 22.42 | 21.70 | 22.26 | 38,858 | +0.51(+2.36%) |
Jun 30, 2015 | 21.25 | 21.91 | 21.21 | 21.74 | 41,033 | +0.60(+2.83%) |
Jun 29, 2015 | 20.57 | 21.43 | 19.12 | 21.14 | 32,846 | -0.08(-0.40%) |
Jun 26, 2015 | 21.49 | 21.57 | 20.35 | 21.23 | 357,558 | -0.45(-2.07%) |
Jun 25, 2015 | 21.77 | 21.87 | 21.04 | 21.68 | 31,618 | +0.22(+1.05%) |
Jun 24, 2015 | 21.52 | 21.76 | 21.02 | 21.45 | 17,444 | -0.07(-0.35%) |
Jun 23, 2015 | 21.30 | 21.69 | 20.81 | 21.53 | 26,137 | +0.55(+2.63%) |
Jun 22, 2015 | 21.26 | 21.26 | 20.46 | 20.98 | 20,238 | +0.08(+0.40%) |
Jun 19, 2015 | 19.62 | 20.95 | 19.16 | 20.89 | 21,175 | +0.90(+4.49%) |
Jun 18, 2015 | 19.36 | 20.26 | 18.86 | 20.00 | 34,426 | +0.64(+3.33%) |
Jun 17, 2015 | 18.96 | 19.73 | 18.96 | 19.35 | 21,913 | +0.28(+1.47%) |
Jun 16, 2015 | 19.43 | 19.84 | 18.13 | 19.07 | 38,425 | -0.18(-0.92%) |
Jun 15, 2015 | 19.76 | 21.70 | 19.22 | 19.25 | 32,238 | -0.34(-1.72%) |
Jun 12, 2015 | 19.37 | 19.62 | 18.96 | 19.58 | 6,484 | +0.81(+4.33%) |
Jun 11, 2015 | 18.82 | 18.97 | 18.70 | 18.77 | 14,378 | +0.00(+0.00%) |
Jun 10, 2015 | 18.78 | 18.86 | 18.75 | 18.77 | 18,568 | +0.08(+0.45%) |
Jun 09, 2015 | 18.70 | 19.05 | 18.49 | 18.69 | 98,466 | +0.01(+0.05%) |
Jun 08, 2015 | 19.15 | 19.28 | 17.76 | 18.68 | 34,569 | -0.35(-1.82%) |
Jun 05, 2015 | 19.15 | 19.15 | 18.95 | 19.02 | 11,232 | +0.12(+0.64%) |
Jun 04, 2015 | 19.15 | 19.50 | 18.81 | 18.90 | 13,932 | -0.06(-0.30%) |
Jun 03, 2015 | 18.54 | 19.54 | 18.54 | 18.96 | 26,518 | +0.36(+1.91%) |
Jun 02, 2015 | 18.18 | 18.97 | 18.04 | 18.60 | 37,750 | +0.48(+2.63%) |