Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 16.25 | 16.72 | 16.18 | 16.69 | 1,203,886 | -0.14(-0.81%) |
Aug 28, 2015 | 16.84 | 17.09 | 16.74 | 16.83 | 2,033,211 | -0.21(-1.24%) |
Aug 27, 2015 | 16.41 | 17.05 | 16.41 | 17.04 | 2,606,777 | +0.80(+4.95%) |
Aug 26, 2015 | 15.93 | 16.25 | 15.70 | 16.24 | 1,844,693 | +0.52(+3.29%) |
Aug 25, 2015 | 16.33 | 16.38 | 15.71 | 15.72 | 1,366,770 | -0.03(-0.22%) |
Aug 24, 2015 | 15.33 | 16.08 | 14.95 | 15.75 | 2,358,103 | -0.54(-3.30%) |
Aug 21, 2015 | 16.59 | 16.63 | 16.29 | 16.29 | 1,068,157 | -0.58(-3.43%) |
Aug 20, 2015 | 16.79 | 16.93 | 16.72 | 16.87 | 757,227 | -0.04(-0.24%) |
Aug 19, 2015 | 17.12 | 17.15 | 16.81 | 16.91 | 1,057,476 | -0.42(-2.40%) |
Aug 18, 2015 | 17.11 | 17.44 | 17.02 | 17.33 | 751,568 | +0.07(+0.43%) |
Aug 17, 2015 | 17.19 | 17.38 | 17.16 | 17.25 | 653,354 | -0.03(-0.16%) |
Aug 14, 2015 | 17.35 | 17.42 | 17.28 | 17.28 | 543,377 | -0.01(-0.08%) |
Aug 13, 2015 | 17.61 | 17.61 | 17.29 | 17.29 | 779,644 | -0.35(-1.97%) |
Aug 12, 2015 | 17.61 | 17.72 | 17.45 | 17.64 | 1,033,454 | -0.09(-0.50%) |
Aug 11, 2015 | 17.98 | 17.98 | 17.64 | 17.73 | 909,353 | -0.55(-3.02%) |
Aug 10, 2015 | 17.89 | 18.29 | 17.86 | 18.28 | 659,032 | +0.46(+2.56%) |
Aug 07, 2015 | 17.89 | 18.00 | 17.79 | 17.83 | 424,148 | -0.16(-0.87%) |
Aug 06, 2015 | 17.93 | 18.06 | 17.91 | 17.98 | 855,313 | -0.07(-0.42%) |
Aug 05, 2015 | 18.30 | 18.36 | 18.06 | 18.06 | 547,391 | -0.20(-1.08%) |
Aug 04, 2015 | 18.30 | 18.37 | 18.12 | 18.26 | 1,041,034 | -0.01(-0.07%) |
Aug 03, 2015 | 18.23 | 18.36 | 18.22 | 18.27 | 719,432 | -0.22(-1.18%) |
Jul 31, 2015 | 18.46 | 18.56 | 18.41 | 18.49 | 768,325 | +0.26(+1.42%) |
Jul 30, 2015 | 18.42 | 18.48 | 18.10 | 18.23 | 606,599 | -0.29(-1.58%) |
Jul 29, 2015 | 18.30 | 18.60 | 18.25 | 18.52 | 627,847 | +0.25(+1.38%) |
Jul 28, 2015 | 18.12 | 18.28 | 17.87 | 18.27 | 1,047,516 | +0.30(+1.67%) |
Jul 27, 2015 | 18.13 | 18.18 | 17.96 | 17.97 | 1,243,018 | -0.27(-1.49%) |
Jul 24, 2015 | 18.49 | 18.49 | 18.16 | 18.24 | 1,080,653 | -0.41(-2.19%) |
Jul 23, 2015 | 18.91 | 19.02 | 18.62 | 18.65 | 1,226,584 | -0.46(-2.42%) |
Jul 22, 2015 | 19.43 | 19.45 | 19.09 | 19.11 | 905,386 | -0.51(-2.60%) |
Jul 21, 2015 | 19.64 | 19.73 | 19.59 | 19.62 | 326,380 | +0.03(+0.14%) |
Jul 20, 2015 | 19.65 | 19.70 | 19.51 | 19.60 | 803,164 | -0.16(-0.83%) |
Jul 17, 2015 | 20.06 | 20.06 | 19.72 | 19.76 | 627,788 | -0.33(-1.63%) |
Jul 16, 2015 | 20.20 | 20.24 | 20.02 | 20.09 | 671,287 | +0.00(+0.00%) |
Jul 15, 2015 | 20.16 | 20.19 | 20.03 | 20.09 | 759,006 | -0.21(-1.04%) |
Jul 14, 2015 | 20.18 | 20.36 | 20.08 | 20.30 | 470,064 | +0.08(+0.40%) |
Jul 13, 2015 | 20.03 | 20.22 | 19.91 | 20.22 | 522,248 | +0.25(+1.23%) |
Jul 10, 2015 | 19.77 | 19.98 | 19.70 | 19.97 | 1,199,099 | +0.48(+2.48%) |
Jul 09, 2015 | 19.63 | 19.73 | 19.49 | 19.49 | 758,334 | +0.19(+0.99%) |
Jul 08, 2015 | 19.42 | 19.57 | 19.29 | 19.30 | 1,352,493 | -0.44(-2.24%) |
Jul 07, 2015 | 19.62 | 19.78 | 19.29 | 19.74 | 1,718,126 | -0.08(-0.41%) |
Jul 06, 2015 | 19.96 | 20.02 | 19.73 | 19.82 | 1,238,069 | -0.54(-2.64%) |
Jul 02, 2015 | 20.07 | 20.36 | 20.36 | 20.36 | 611,079 | +0.35(+1.74%) |
Jul 01, 2015 | 20.29 | 20.46 | 19.99 | 20.01 | 893,609 | -0.29(-1.44%) |
Jun 30, 2015 | 20.35 | 20.46 | 20.13 | 20.31 | 587,838 | +0.22(+1.12%) |
Jun 29, 2015 | 20.18 | 20.36 | 20.07 | 20.08 | 1,129,923 | -0.50(-2.42%) |
Jun 26, 2015 | 20.42 | 20.59 | 20.42 | 20.58 | 270,647 | +0.19(+0.94%) |
Jun 25, 2015 | 20.61 | 20.69 | 20.37 | 20.39 | 477,474 | -0.25(-1.22%) |
Jun 24, 2015 | 20.80 | 20.85 | 20.59 | 20.64 | 574,443 | -0.17(-0.81%) |
Jun 23, 2015 | 20.73 | 20.84 | 20.73 | 20.81 | 357,835 | +0.04(+0.20%) |
Jun 22, 2015 | 20.84 | 20.94 | 20.71 | 20.77 | 418,239 | +0.26(+1.25%) |
Jun 19, 2015 | 20.65 | 20.75 | 20.51 | 20.51 | 695,695 | -0.38(-1.81%) |
Jun 18, 2015 | 20.78 | 20.91 | 20.66 | 20.89 | 753,198 | +0.26(+1.28%) |
Jun 17, 2015 | 20.43 | 20.70 | 20.32 | 20.63 | 590,540 | +0.11(+0.53%) |
Jun 16, 2015 | 20.28 | 20.59 | 20.28 | 20.52 | 541,459 | +0.35(+1.74%) |
Jun 15, 2015 | 20.20 | 20.28 | 20.08 | 20.17 | 559,716 | -0.19(-0.93%) |
Jun 12, 2015 | 20.38 | 20.41 | 20.24 | 20.36 | 263,788 | -0.14(-0.69%) |
Jun 11, 2015 | 20.36 | 20.50 | 20.23 | 20.50 | 297,952 | +0.06(+0.30%) |
Jun 10, 2015 | 20.47 | 20.71 | 20.40 | 20.44 | 653,069 | +0.32(+1.61%) |
Jun 09, 2015 | 20.21 | 20.30 | 20.11 | 20.11 | 339,944 | -0.04(-0.20%) |
Jun 08, 2015 | 20.18 | 20.29 | 20.11 | 20.16 | 692,738 | +0.13(+0.67%) |
Jun 05, 2015 | 19.99 | 20.17 | 19.87 | 20.02 | 663,481 | -0.09(-0.44%) |
Jun 04, 2015 | 20.21 | 20.36 | 20.07 | 20.11 | 384,399 | -0.24(-1.16%) |
Jun 03, 2015 | 20.53 | 20.53 | 20.32 | 20.34 | 552,928 | -0.29(-1.41%) |
Jun 02, 2015 | 20.43 | 20.67 | 20.33 | 20.63 | 835,091 | +0.47(+2.34%) |