Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 16.47 | 16.66 | 16.36 | 16.50 | 9,025,986 | +0.00(+0.00%) |
Aug 28, 2015 | 16.29 | 16.64 | 16.25 | 16.50 | 7,841,099 | +0.18(+1.12%) |
Aug 27, 2015 | 16.28 | 16.36 | 16.00 | 16.32 | 12,522,867 | +0.23(+1.40%) |
Aug 26, 2015 | 15.72 | 16.18 | 15.46 | 16.09 | 14,593,704 | +0.73(+4.77%) |
Aug 25, 2015 | 16.23 | 16.23 | 15.35 | 15.36 | 11,600,989 | -0.42(-2.67%) |
Aug 24, 2015 | 15.72 | 16.29 | 15.14 | 15.78 | 16,595,285 | -0.76(-4.61%) |
Aug 21, 2015 | 16.84 | 17.06 | 16.54 | 16.54 | 9,430,299 | -0.37(-2.17%) |
Aug 20, 2015 | 17.19 | 17.23 | 16.90 | 16.91 | 6,162,386 | -0.40(-2.33%) |
Aug 19, 2015 | 17.09 | 17.42 | 17.04 | 17.31 | 6,171,564 | +0.15(+0.89%) |
Aug 18, 2015 | 17.28 | 17.46 | 17.12 | 17.16 | 7,788,977 | -0.18(-1.06%) |
Aug 17, 2015 | 17.15 | 17.44 | 17.06 | 17.34 | 5,396,266 | +0.09(+0.53%) |
Aug 14, 2015 | 17.08 | 17.32 | 17.08 | 17.25 | 6,253,411 | +0.18(+1.07%) |
Aug 13, 2015 | 17.42 | 17.47 | 16.94 | 17.07 | 9,579,729 | -0.34(-1.96%) |
Aug 12, 2015 | 17.08 | 17.42 | 16.87 | 17.41 | 8,717,688 | +0.18(+1.03%) |
Aug 11, 2015 | 17.47 | 17.65 | 17.15 | 17.23 | 7,460,185 | -0.32(-1.81%) |
Aug 10, 2015 | 16.98 | 17.58 | 16.92 | 17.55 | 9,623,619 | +0.68(+4.01%) |
Aug 07, 2015 | 17.03 | 17.13 | 16.68 | 16.87 | 12,625,282 | -0.17(-1.00%) |
Aug 06, 2015 | 16.79 | 17.12 | 16.16 | 17.04 | 22,135,228 | -0.38(-2.21%) |
Aug 05, 2015 | 17.49 | 17.64 | 17.33 | 17.43 | 9,320,957 | +0.08(+0.46%) |
Aug 04, 2015 | 17.62 | 17.63 | 17.31 | 17.35 | 8,330,293 | -0.29(-1.63%) |
Aug 03, 2015 | 17.54 | 17.72 | 17.33 | 17.64 | 10,441,085 | +0.18(+1.05%) |
Jul 31, 2015 | 17.34 | 17.73 | 17.32 | 17.45 | 11,347,334 | +0.27(+1.56%) |
Jul 30, 2015 | 17.16 | 17.22 | 17.01 | 17.19 | 9,119,496 | +0.00(+0.00%) |
Jul 29, 2015 | 17.16 | 17.20 | 16.95 | 17.19 | 10,616,121 | -0.04(-0.21%) |
Jul 28, 2015 | 17.29 | 17.37 | 17.08 | 17.22 | 7,341,258 | +0.06(+0.36%) |
Jul 27, 2015 | 17.06 | 17.27 | 16.78 | 17.16 | 9,558,306 | +0.05(+0.32%) |
Jul 24, 2015 | 17.73 | 17.73 | 17.09 | 17.11 | 10,684,776 | -0.57(-3.21%) |
Jul 23, 2015 | 17.83 | 17.91 | 17.64 | 17.67 | 9,618,177 | -0.14(-0.79%) |
Jul 22, 2015 | 18.13 | 18.19 | 17.77 | 17.81 | 7,736,074 | -0.32(-1.78%) |
Jul 21, 2015 | 18.53 | 18.54 | 18.11 | 18.14 | 7,610,052 | -0.48(-2.56%) |
Jul 20, 2015 | 18.88 | 18.92 | 18.59 | 18.61 | 8,995,960 | -0.27(-1.42%) |
Jul 17, 2015 | 18.61 | 19.00 | 18.61 | 18.88 | 14,767,961 | +0.27(+1.48%) |
Jul 16, 2015 | 18.19 | 18.63 | 18.16 | 18.61 | 9,658,522 | +0.50(+2.76%) |
Jul 15, 2015 | 18.22 | 18.24 | 17.96 | 18.11 | 9,134,799 | -0.19(-1.03%) |
Jul 14, 2015 | 18.27 | 18.36 | 18.16 | 18.30 | 7,579,342 | -0.01(-0.07%) |
Jul 13, 2015 | 18.22 | 18.33 | 18.07 | 18.31 | 6,434,575 | +0.15(+0.81%) |
Jul 10, 2015 | 18.20 | 18.33 | 18.08 | 18.16 | 6,039,431 | +0.16(+0.92%) |
Jul 09, 2015 | 18.14 | 18.21 | 17.91 | 18.00 | 7,086,871 | +0.00(+0.00%) |
Jul 08, 2015 | 18.11 | 18.22 | 17.94 | 18.00 | 10,816,199 | -0.24(-1.31%) |
Jul 07, 2015 | 18.02 | 18.27 | 17.84 | 18.23 | 7,423,069 | +0.26(+1.46%) |
Jul 06, 2015 | 17.96 | 18.08 | 17.83 | 17.97 | 8,064,714 | -0.10(-0.54%) |
Jul 02, 2015 | 18.05 | 18.07 | 18.07 | 18.07 | 5,994,030 | +0.02(+0.14%) |
Jul 01, 2015 | 18.00 | 18.08 | 17.93 | 18.05 | 7,804,819 | +0.12(+0.65%) |
Jun 30, 2015 | 18.19 | 18.22 | 17.92 | 17.93 | 8,977,953 | -0.09(-0.51%) |
Jun 29, 2015 | 18.36 | 18.51 | 18.00 | 18.02 | 11,079,649 | -0.28(-1.53%) |
Jun 26, 2015 | 18.28 | 18.45 | 17.87 | 18.30 | 25,457,880 | +0.04(+0.23%) |
Jun 25, 2015 | 19.24 | 19.31 | 18.24 | 18.26 | 27,482,216 | -1.20(-6.15%) |
Jun 24, 2015 | 19.87 | 19.93 | 19.23 | 19.46 | 18,630,428 | -0.41(-2.06%) |
Jun 23, 2015 | 20.00 | 20.15 | 19.83 | 19.86 | 8,308,594 | -0.06(-0.31%) |
Jun 22, 2015 | 19.92 | 20.11 | 19.83 | 19.93 | 5,713,440 | +0.12(+0.59%) |
Jun 19, 2015 | 19.74 | 19.89 | 19.67 | 19.81 | 6,773,507 | +0.06(+0.31%) |
Jun 18, 2015 | 19.68 | 19.83 | 19.68 | 19.75 | 6,118,715 | +0.09(+0.47%) |
Jun 17, 2015 | 19.74 | 19.83 | 19.52 | 19.66 | 5,274,815 | -0.01(-0.03%) |
Jun 16, 2015 | 19.68 | 19.75 | 19.47 | 19.66 | 5,579,436 | -0.09(-0.46%) |
Jun 15, 2015 | 19.80 | 19.80 | 19.60 | 19.75 | 4,891,161 | -0.12(-0.58%) |
Jun 12, 2015 | 19.93 | 20.17 | 19.86 | 19.87 | 5,054,183 | -0.10(-0.52%) |
Jun 11, 2015 | 19.75 | 20.04 | 19.71 | 19.97 | 6,084,563 | +0.29(+1.46%) |
Jun 10, 2015 | 19.57 | 19.83 | 19.57 | 19.69 | 5,230,121 | +0.12(+0.59%) |
Jun 09, 2015 | 19.70 | 19.70 | 19.43 | 19.57 | 5,057,215 | -0.09(-0.47%) |
Jun 08, 2015 | 19.65 | 19.74 | 19.56 | 19.66 | 6,198,840 | +0.02(+0.12%) |
Jun 05, 2015 | 19.98 | 20.00 | 19.64 | 19.64 | 6,352,707 | -0.40(-1.98%) |
Jun 04, 2015 | 20.05 | 20.32 | 19.97 | 20.04 | 7,827,479 | -0.10(-0.48%) |
Jun 03, 2015 | 20.08 | 20.24 | 20.00 | 20.13 | 7,123,394 | +0.02(+0.09%) |
Jun 02, 2015 | 20.04 | 20.21 | 19.96 | 20.11 | 7,539,468 | +0.05(+0.27%) |