Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 17.81 | 17.95 | 17.60 | 17.63 | 863,888 | -0.26(-1.45%) |
Aug 28, 2015 | 18.15 | 18.27 | 17.78 | 17.89 | 279,092 | -0.38(-2.11%) |
Aug 27, 2015 | 18.16 | 18.31 | 17.88 | 18.27 | 324,089 | +0.26(+1.44%) |
Aug 26, 2015 | 18.28 | 18.28 | 17.56 | 18.01 | 453,932 | +0.03(+0.16%) |
Aug 25, 2015 | 18.44 | 18.45 | 17.83 | 17.98 | 456,884 | +0.00(+0.00%) |
Aug 24, 2015 | 17.65 | 18.27 | 16.85 | 17.98 | 552,274 | -0.43(-2.35%) |
Aug 21, 2015 | 18.66 | 18.99 | 18.41 | 18.42 | 814,631 | -0.54(-2.84%) |
Aug 20, 2015 | 19.12 | 19.16 | 18.83 | 18.96 | 359,517 | +0.07(+0.36%) |
Aug 19, 2015 | 18.73 | 19.19 | 18.65 | 18.89 | 751,411 | -0.02(-0.10%) |
Aug 18, 2015 | 18.96 | 19.13 | 18.58 | 18.91 | 599,020 | -0.19(-1.01%) |
Aug 17, 2015 | 18.83 | 19.19 | 18.75 | 19.10 | 695,085 | +0.10(+0.51%) |
Aug 14, 2015 | 18.32 | 19.07 | 18.27 | 19.00 | 1,339,967 | +0.63(+3.46%) |
Aug 13, 2015 | 18.08 | 18.41 | 18.05 | 18.37 | 5,552,182 | +0.01(+0.05%) |
Aug 12, 2015 | 18.58 | 18.79 | 18.05 | 18.36 | 1,264,302 | -0.68(-3.59%) |
Aug 11, 2015 | 19.92 | 19.92 | 18.53 | 19.04 | 582,130 | -1.49(-7.26%) |
Aug 10, 2015 | 20.84 | 20.96 | 20.44 | 20.53 | 159,044 | -0.20(-0.97%) |
Aug 07, 2015 | 20.80 | 20.90 | 20.54 | 20.73 | 128,001 | -0.16(-0.78%) |
Aug 06, 2015 | 20.85 | 21.10 | 20.58 | 20.90 | 98,289 | +0.13(+0.65%) |
Aug 05, 2015 | 20.71 | 20.89 | 20.53 | 20.76 | 125,868 | +0.08(+0.37%) |
Aug 04, 2015 | 21.69 | 22.76 | 20.11 | 20.69 | 596,381 | -1.39(-6.32%) |
Aug 03, 2015 | 21.93 | 22.43 | 21.73 | 22.08 | 178,102 | +0.07(+0.31%) |
Jul 31, 2015 | 21.85 | 22.28 | 21.85 | 22.01 | 120,162 | +0.10(+0.44%) |
Jul 30, 2015 | 21.64 | 22.13 | 21.55 | 21.92 | 137,282 | +0.25(+1.15%) |
Jul 29, 2015 | 21.57 | 21.82 | 21.50 | 21.67 | 67,277 | +0.10(+0.45%) |
Jul 28, 2015 | 21.91 | 22.05 | 21.49 | 21.57 | 134,037 | -0.19(-0.88%) |
Jul 27, 2015 | 21.48 | 21.90 | 21.37 | 21.76 | 132,215 | +0.05(+0.22%) |
Jul 24, 2015 | 21.74 | 21.95 | 21.70 | 21.72 | 109,685 | -0.12(-0.53%) |
Jul 23, 2015 | 22.15 | 22.31 | 21.82 | 21.83 | 85,322 | -0.32(-1.43%) |
Jul 22, 2015 | 22.18 | 22.37 | 22.02 | 22.15 | 82,238 | -0.01(-0.04%) |
Jul 21, 2015 | 21.97 | 22.41 | 21.95 | 22.16 | 282,997 | +0.13(+0.61%) |
Jul 20, 2015 | 22.08 | 22.68 | 21.90 | 22.02 | 228,381 | -0.05(-0.22%) |
Jul 17, 2015 | 22.71 | 22.71 | 21.96 | 22.07 | 168,350 | -0.69(-3.04%) |
Jul 16, 2015 | 22.11 | 22.96 | 22.04 | 22.76 | 596,304 | +1.01(+4.64%) |
Jul 15, 2015 | 21.58 | 21.85 | 21.53 | 21.75 | 196,936 | +0.08(+0.36%) |
Jul 14, 2015 | 21.57 | 21.95 | 21.57 | 21.68 | 433,977 | -0.06(-0.27%) |
Jul 13, 2015 | 21.29 | 21.95 | 21.19 | 21.73 | 544,618 | +0.32(+1.48%) |
Jul 10, 2015 | 20.88 | 21.48 | 20.76 | 21.42 | 348,612 | +0.82(+3.97%) |
Jul 09, 2015 | 20.46 | 20.76 | 20.37 | 20.60 | 621,549 | +0.41(+2.05%) |
Jul 08, 2015 | 20.12 | 20.44 | 20.03 | 20.19 | 113,618 | -0.06(-0.29%) |
Jul 07, 2015 | 20.27 | 20.50 | 20.13 | 20.24 | 225,837 | -0.03(-0.14%) |
Jul 06, 2015 | 20.35 | 20.35 | 19.95 | 20.27 | 203,783 | -0.08(-0.38%) |
Jul 02, 2015 | 20.16 | 20.35 | 20.35 | 20.35 | 215,243 | +0.19(+0.95%) |
Jul 01, 2015 | 20.30 | 20.52 | 19.85 | 20.16 | 287,137 | +0.12(+0.62%) |
Jun 30, 2015 | 20.01 | 20.33 | 20.00 | 20.03 | 369,023 | +0.11(+0.53%) |
Jun 29, 2015 | 19.87 | 20.05 | 19.74 | 19.93 | 391,634 | +0.00(+0.00%) |
Jun 26, 2015 | 19.36 | 19.98 | 19.33 | 19.93 | 689,005 | +0.60(+3.08%) |
Jun 25, 2015 | 19.01 | 19.44 | 18.85 | 19.33 | 759,032 | +0.34(+1.77%) |
Jun 24, 2015 | 18.96 | 19.11 | 18.96 | 18.99 | 174,405 | -0.02(-0.10%) |
Jun 23, 2015 | 19.12 | 19.12 | 18.90 | 19.01 | 211,547 | -0.05(-0.25%) |
Jun 22, 2015 | 19.13 | 19.23 | 18.95 | 19.06 | 268,313 | +0.11(+0.56%) |
Jun 19, 2015 | 18.89 | 19.04 | 18.87 | 18.96 | 248,985 | +0.12(+0.66%) |
Jun 18, 2015 | 18.71 | 19.02 | 18.55 | 18.83 | 277,280 | +0.20(+1.08%) |
Jun 17, 2015 | 18.71 | 18.75 | 18.52 | 18.63 | 533,152 | +0.01(+0.05%) |
Jun 16, 2015 | 18.64 | 18.80 | 18.47 | 18.62 | 105,473 | +0.02(+0.10%) |
Jun 15, 2015 | 18.68 | 18.78 | 18.24 | 18.60 | 107,203 | -0.17(-0.92%) |
Jun 12, 2015 | 18.95 | 18.95 | 18.71 | 18.77 | 50,388 | -0.16(-0.86%) |
Jun 11, 2015 | 18.30 | 19.05 | 18.30 | 18.94 | 124,929 | +0.04(+0.20%) |
Jun 10, 2015 | 18.85 | 19.00 | 18.81 | 18.90 | 234,708 | +0.13(+0.72%) |
Jun 09, 2015 | 18.82 | 18.84 | 18.71 | 18.76 | 37,526 | +0.00(+0.00%) |
Jun 08, 2015 | 18.85 | 18.85 | 18.69 | 18.76 | 81,331 | -0.08(-0.41%) |
Jun 05, 2015 | 18.97 | 18.97 | 18.67 | 18.84 | 77,343 | +0.02(+0.10%) |
Jun 04, 2015 | 19.14 | 19.19 | 18.71 | 18.82 | 65,526 | -0.36(-1.86%) |
Jun 03, 2015 | 18.75 | 19.23 | 18.59 | 19.18 | 148,773 | +0.49(+2.62%) |
Jun 02, 2015 | 18.78 | 18.92 | 18.65 | 18.69 | 64,100 | -0.13(-0.67%) |