Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 16.14 | 16.19 | 15.24 | 15.55 | 46,183 | -0.51(-3.18%) |
Aug 28, 2015 | 15.53 | 16.17 | 15.30 | 16.06 | 31,084 | +0.40(+2.55%) |
Aug 27, 2015 | 15.69 | 15.88 | 15.18 | 15.66 | 70,749 | +0.67(+4.47%) |
Aug 26, 2015 | 15.27 | 15.49 | 14.05 | 14.99 | 103,076 | +0.16(+1.08%) |
Aug 25, 2015 | 16.00 | 16.00 | 14.42 | 14.83 | 86,211 | -0.03(-0.20%) |
Aug 24, 2015 | 15.46 | 16.76 | 13.38 | 14.86 | 187,470 | -2.01(-11.91%) |
Aug 21, 2015 | 16.10 | 17.21 | 16.07 | 16.87 | 160,941 | +0.53(+3.24%) |
Aug 20, 2015 | 18.06 | 18.45 | 16.15 | 16.34 | 149,277 | -1.73(-9.57%) |
Aug 19, 2015 | 19.04 | 19.44 | 17.80 | 18.07 | 136,081 | -1.24(-6.42%) |
Aug 18, 2015 | 19.16 | 19.61 | 19.11 | 19.31 | 39,819 | -0.01(-0.05%) |
Aug 17, 2015 | 19.30 | 19.64 | 19.00 | 19.32 | 43,963 | +0.08(+0.42%) |
Aug 14, 2015 | 19.37 | 19.47 | 18.60 | 19.24 | 81,742 | -0.36(-1.84%) |
Aug 13, 2015 | 19.60 | 20.19 | 19.27 | 19.60 | 88,994 | +0.00(+0.00%) |
Aug 12, 2015 | 19.15 | 19.80 | 18.55 | 19.60 | 136,448 | +0.50(+2.62%) |
Aug 11, 2015 | 20.12 | 20.58 | 18.74 | 19.10 | 37,220 | -1.19(-5.86%) |
Aug 10, 2015 | 18.70 | 20.70 | 18.57 | 20.29 | 117,205 | +1.71(+9.20%) |
Aug 07, 2015 | 19.00 | 19.05 | 18.23 | 18.58 | 77,916 | -0.53(-2.77%) |
Aug 06, 2015 | 21.04 | 21.44 | 19.03 | 19.11 | 291,028 | -2.03(-9.60%) |
Aug 05, 2015 | 20.88 | 21.46 | 20.60 | 21.14 | 31,627 | +0.35(+1.68%) |
Aug 04, 2015 | 20.84 | 20.97 | 20.07 | 20.79 | 24,415 | +0.38(+1.86%) |
Aug 03, 2015 | 21.39 | 22.20 | 20.31 | 20.41 | 42,976 | -1.10(-5.11%) |
Jul 31, 2015 | 21.37 | 21.99 | 21.23 | 21.51 | 32,649 | +0.14(+0.66%) |
Jul 30, 2015 | 22.27 | 22.27 | 21.11 | 21.37 | 40,943 | -0.75(-3.39%) |
Jul 29, 2015 | 20.84 | 22.16 | 20.84 | 22.12 | 94,093 | +1.15(+5.48%) |
Jul 28, 2015 | 20.49 | 21.29 | 19.81 | 20.97 | 51,572 | +0.65(+3.20%) |
Jul 27, 2015 | 21.05 | 21.20 | 19.57 | 20.32 | 105,944 | -1.11(-5.18%) |
Jul 24, 2015 | 22.00 | 22.01 | 21.20 | 21.43 | 57,174 | -0.70(-3.16%) |
Jul 23, 2015 | 22.56 | 23.09 | 22.00 | 22.13 | 38,454 | -0.54(-2.38%) |
Jul 22, 2015 | 21.43 | 22.80 | 21.21 | 22.67 | 45,694 | +0.92(+4.23%) |
Jul 21, 2015 | 22.54 | 22.54 | 21.24 | 21.75 | 48,718 | -0.59(-2.64%) |
Jul 20, 2015 | 23.25 | 23.30 | 22.03 | 22.34 | 46,789 | -0.71(-3.08%) |
Jul 17, 2015 | 21.85 | 23.13 | 21.43 | 23.05 | 110,247 | +1.08(+4.92%) |
Jul 16, 2015 | 21.43 | 22.29 | 20.65 | 21.97 | 87,100 | +0.56(+2.62%) |
Jul 15, 2015 | 22.08 | 22.99 | 21.08 | 21.41 | 94,173 | -0.49(-2.24%) |
Jul 14, 2015 | 21.24 | 21.95 | 20.85 | 21.90 | 52,031 | +0.62(+2.91%) |
Jul 13, 2015 | 19.81 | 21.56 | 19.81 | 21.28 | 119,661 | +1.42(+7.15%) |
Jul 10, 2015 | 19.63 | 20.28 | 19.12 | 19.86 | 105,434 | +0.28(+1.43%) |
Jul 09, 2015 | 19.42 | 20.19 | 18.77 | 19.58 | 181,572 | +0.10(+0.51%) |
Jul 08, 2015 | 20.36 | 20.56 | 19.23 | 19.48 | 203,780 | -1.29(-6.21%) |
Jul 07, 2015 | 21.30 | 21.45 | 20.22 | 20.77 | 78,224 | -0.28(-1.33%) |
Jul 06, 2015 | 20.93 | 21.52 | 20.22 | 21.05 | 53,961 | +0.09(+0.43%) |
Jul 02, 2015 | 21.09 | 20.96 | 20.96 | 20.96 | 60,700 | -0.29(-1.36%) |
Jul 01, 2015 | 21.88 | 22.51 | 21.05 | 21.25 | 68,925 | -0.57(-2.61%) |
Jun 30, 2015 | 21.49 | 23.00 | 21.00 | 21.82 | 187,787 | +1.32(+6.44%) |
Jun 29, 2015 | 20.26 | 21.00 | 19.99 | 20.50 | 67,577 | -0.35(-1.68%) |
Jun 26, 2015 | 21.97 | 22.00 | 20.55 | 20.85 | 112,815 | -1.14(-5.18%) |
Jun 25, 2015 | 22.57 | 22.69 | 21.14 | 21.99 | 111,620 | -0.37(-1.65%) |
Jun 24, 2015 | 24.03 | 24.03 | 22.26 | 22.36 | 141,599 | -1.48(-6.21%) |
Jun 23, 2015 | 23.10 | 24.32 | 22.84 | 23.84 | 223,943 | +0.97(+4.24%) |
Jun 22, 2015 | 23.00 | 23.00 | 21.73 | 22.87 | 92,123 | +0.06(+0.26%) |
Jun 19, 2015 | 22.76 | 23.00 | 22.15 | 22.81 | 108,679 | +0.25(+1.11%) |
Jun 18, 2015 | 22.70 | 23.24 | 22.12 | 22.56 | 101,937 | -0.03(-0.13%) |
Jun 17, 2015 | 21.73 | 22.87 | 20.75 | 22.59 | 112,057 | +0.86(+3.96%) |
Jun 16, 2015 | 22.90 | 23.38 | 21.50 | 21.73 | 85,803 | -1.30(-5.64%) |
Jun 15, 2015 | 23.47 | 23.47 | 22.36 | 23.03 | 88,136 | -0.29(-1.24%) |
Jun 12, 2015 | 24.40 | 24.40 | 23.24 | 23.32 | 111,210 | -1.11(-4.54%) |
Jun 11, 2015 | 24.51 | 24.86 | 23.26 | 24.43 | 103,023 | +0.26(+1.08%) |
Jun 10, 2015 | 24.09 | 24.78 | 23.87 | 24.17 | 55,284 | -0.13(-0.53%) |
Jun 09, 2015 | 25.30 | 25.82 | 23.81 | 24.30 | 127,927 | -1.22(-4.78%) |
Jun 08, 2015 | 25.04 | 26.72 | 24.55 | 25.52 | 245,938 | +0.66(+2.63%) |
Jun 05, 2015 | 23.17 | 25.25 | 23.17 | 24.86 | 264,957 | +1.57(+6.76%) |
Jun 04, 2015 | 22.77 | 23.88 | 22.10 | 23.29 | 145,306 | +0.52(+2.28%) |
Jun 03, 2015 | 22.52 | 22.87 | 21.95 | 22.77 | 75,926 | +0.30(+1.34%) |
Jun 02, 2015 | 22.30 | 22.99 | 22.12 | 22.47 | 101,708 | +0.18(+0.81%) |