Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 16.35 | 16.39 | 15.91 | 15.98 | 840,254 | -0.40(-2.47%) |
Aug 28, 2015 | 16.13 | 16.49 | 16.06 | 16.39 | 986,408 | +0.22(+1.38%) |
Aug 27, 2015 | 15.73 | 16.31 | 15.73 | 16.16 | 2,203,361 | +0.66(+4.27%) |
Aug 26, 2015 | 15.53 | 15.77 | 15.42 | 15.50 | 1,731,909 | +0.27(+1.75%) |
Aug 25, 2015 | 15.88 | 16.10 | 15.17 | 15.23 | 2,074,813 | -0.32(-2.05%) |
Aug 24, 2015 | 15.48 | 16.16 | 13.20 | 15.55 | 2,387,033 | -0.65(-4.03%) |
Aug 21, 2015 | 16.03 | 16.35 | 15.96 | 16.21 | 1,847,506 | -0.01(-0.05%) |
Aug 20, 2015 | 16.71 | 16.71 | 16.04 | 16.22 | 1,780,643 | -0.54(-3.23%) |
Aug 19, 2015 | 17.12 | 17.16 | 16.76 | 16.76 | 1,191,717 | -0.46(-2.65%) |
Aug 18, 2015 | 16.86 | 17.52 | 16.84 | 17.21 | 899,267 | -0.44(-2.49%) |
Aug 17, 2015 | 17.73 | 17.76 | 17.53 | 17.65 | 823,536 | -0.16(-0.92%) |
Aug 14, 2015 | 17.51 | 17.82 | 17.36 | 17.82 | 989,385 | -0.25(-1.38%) |
Aug 13, 2015 | 18.27 | 18.27 | 17.63 | 18.07 | 532,093 | +0.15(+0.82%) |
Aug 12, 2015 | 17.91 | 18.00 | 17.39 | 17.92 | 730,271 | -0.08(-0.43%) |
Aug 11, 2015 | 18.59 | 18.70 | 17.89 | 18.00 | 1,110,470 | -0.84(-4.48%) |
Aug 10, 2015 | 18.25 | 18.96 | 18.25 | 18.84 | 1,341,570 | +0.62(+3.40%) |
Aug 07, 2015 | 17.34 | 18.40 | 17.23 | 18.22 | 1,869,201 | +0.89(+5.16%) |
Aug 06, 2015 | 17.28 | 17.40 | 17.02 | 17.33 | 960,986 | -0.07(-0.40%) |
Aug 05, 2015 | 17.81 | 17.89 | 17.28 | 17.39 | 698,468 | -0.28(-1.56%) |
Aug 04, 2015 | 17.54 | 17.76 | 17.50 | 17.67 | 551,485 | +0.16(+0.93%) |
Aug 03, 2015 | 17.71 | 18.13 | 17.46 | 17.51 | 695,918 | -0.19(-1.07%) |
Jul 31, 2015 | 17.82 | 17.93 | 17.65 | 17.70 | 574,167 | -0.09(-0.48%) |
Jul 30, 2015 | 17.57 | 17.78 | 17.43 | 17.78 | 999,972 | +0.21(+1.17%) |
Jul 29, 2015 | 18.12 | 18.12 | 17.51 | 17.57 | 835,944 | +0.06(+0.34%) |
Jul 28, 2015 | 17.41 | 17.74 | 17.27 | 17.51 | 1,693,577 | +0.15(+0.89%) |
Jul 27, 2015 | 17.27 | 17.64 | 17.22 | 17.36 | 1,538,570 | -0.15(-0.88%) |
Jul 24, 2015 | 17.76 | 17.76 | 17.27 | 17.51 | 1,917,225 | -0.29(-1.64%) |
Jul 23, 2015 | 18.19 | 18.34 | 17.39 | 17.81 | 1,158,045 | -0.44(-2.40%) |
Jul 22, 2015 | 18.75 | 18.92 | 18.02 | 18.25 | 1,302,664 | -0.55(-2.93%) |
Jul 21, 2015 | 18.60 | 18.97 | 18.60 | 18.80 | 784,845 | +0.05(+0.28%) |
Jul 20, 2015 | 19.08 | 19.12 | 18.67 | 18.74 | 3,327,222 | -0.32(-1.67%) |
Jul 17, 2015 | 18.98 | 19.20 | 18.84 | 19.06 | 749,395 | +0.05(+0.27%) |
Jul 16, 2015 | 19.18 | 19.31 | 18.89 | 19.01 | 565,891 | -0.16(-0.85%) |
Jul 15, 2015 | 19.34 | 19.43 | 19.11 | 19.18 | 692,465 | -0.06(-0.31%) |
Jul 14, 2015 | 18.89 | 19.45 | 18.89 | 19.24 | 767,484 | +0.31(+1.64%) |
Jul 13, 2015 | 19.08 | 19.08 | 18.81 | 18.93 | 601,743 | +0.13(+0.69%) |
Jul 10, 2015 | 18.65 | 18.86 | 18.62 | 18.80 | 1,301,877 | +0.32(+1.72%) |
Jul 09, 2015 | 18.48 | 18.58 | 18.33 | 18.48 | 784,358 | +0.19(+1.04%) |
Jul 08, 2015 | 18.66 | 18.66 | 18.13 | 18.29 | 628,259 | -0.50(-2.66%) |
Jul 07, 2015 | 18.82 | 18.85 | 18.29 | 18.79 | 1,213,025 | -0.11(-0.59%) |
Jul 06, 2015 | 18.99 | 19.02 | 18.72 | 18.90 | 737,183 | -0.15(-0.81%) |
Jul 02, 2015 | 18.98 | 19.05 | 19.05 | 19.05 | 705,376 | +0.10(+0.54%) |
Jul 01, 2015 | 19.17 | 19.45 | 18.79 | 18.95 | 977,912 | -0.10(-0.54%) |
Jun 30, 2015 | 19.24 | 19.34 | 19.04 | 19.05 | 409,467 | +0.00(+0.00%) |
Jun 29, 2015 | 19.05 | 19.48 | 19.04 | 19.05 | 1,172,021 | -0.22(-1.16%) |
Jun 26, 2015 | 19.48 | 19.57 | 19.11 | 19.28 | 643,105 | -0.19(-0.97%) |
Jun 25, 2015 | 18.00 | 19.75 | 18.00 | 19.47 | 1,247,342 | +0.04(+0.22%) |
Jun 24, 2015 | 19.51 | 19.59 | 19.22 | 19.42 | 792,902 | -0.06(-0.31%) |
Jun 23, 2015 | 19.12 | 19.59 | 19.11 | 19.48 | 1,325,062 | +0.32(+1.66%) |
Jun 22, 2015 | 18.72 | 19.18 | 18.72 | 19.17 | 1,694,481 | +0.52(+2.82%) |
Jun 19, 2015 | 18.65 | 18.74 | 18.60 | 18.64 | 496,513 | +0.03(+0.18%) |
Jun 18, 2015 | 18.39 | 18.78 | 18.39 | 18.61 | 2,094,344 | +0.28(+1.50%) |
Jun 17, 2015 | 18.36 | 18.51 | 18.17 | 18.33 | 772,052 | +0.02(+0.09%) |
Jun 16, 2015 | 18.35 | 18.44 | 18.13 | 18.31 | 656,793 | -0.01(-0.05%) |
Jun 15, 2015 | 18.35 | 18.45 | 18.25 | 18.32 | 402,573 | -0.09(-0.51%) |
Jun 12, 2015 | 18.50 | 18.57 | 18.30 | 18.42 | 865,033 | -0.11(-0.60%) |
Jun 11, 2015 | 18.53 | 18.71 | 18.46 | 18.53 | 683,937 | +0.04(+0.23%) |
Jun 10, 2015 | 18.48 | 18.58 | 18.12 | 18.49 | 1,629,860 | +0.04(+0.23%) |
Jun 09, 2015 | 19.13 | 19.18 | 18.42 | 18.44 | 1,478,847 | -0.65(-3.42%) |
Jun 08, 2015 | 19.30 | 19.34 | 18.81 | 19.10 | 1,189,828 | -0.19(-0.98%) |
Jun 05, 2015 | 19.53 | 19.53 | 19.13 | 19.29 | 956,961 | -0.27(-1.36%) |
Jun 04, 2015 | 19.59 | 19.73 | 19.31 | 19.55 | 815,455 | -0.14(-0.70%) |
Jun 03, 2015 | 19.45 | 19.83 | 19.29 | 19.69 | 1,611,409 | +0.42(+2.19%) |
Jun 02, 2015 | 19.18 | 19.54 | 19.05 | 19.27 | 2,276,694 | +0.10(+0.54%) |