Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 19.67 | 20.47 | 18.79 | 20.00 | 399,433 | -0.08(-0.40%) |
Aug 28, 2015 | 18.73 | 20.62 | 18.53 | 20.08 | 187,099 | +1.35(+7.21%) |
Aug 27, 2015 | 18.11 | 18.91 | 17.74 | 18.73 | 396,714 | +0.91(+5.11%) |
Aug 26, 2015 | 18.23 | 18.55 | 17.25 | 17.82 | 211,667 | +0.05(+0.28%) |
Aug 25, 2015 | 18.59 | 18.59 | 17.67 | 17.77 | 251,769 | -0.13(-0.73%) |
Aug 24, 2015 | 18.09 | 19.08 | 17.69 | 17.90 | 199,841 | -1.26(-6.58%) |
Aug 21, 2015 | 18.91 | 19.75 | 18.91 | 19.16 | 147,700 | -0.26(-1.34%) |
Aug 20, 2015 | 20.17 | 20.30 | 19.30 | 19.42 | 146,136 | -0.91(-4.48%) |
Aug 19, 2015 | 20.81 | 20.81 | 19.89 | 20.33 | 194,120 | -0.43(-2.07%) |
Aug 18, 2015 | 20.50 | 20.87 | 19.96 | 20.76 | 214,202 | +0.14(+0.68%) |
Aug 17, 2015 | 20.42 | 20.72 | 19.94 | 20.62 | 152,542 | +0.09(+0.44%) |
Aug 14, 2015 | 20.35 | 20.83 | 20.35 | 20.53 | 171,666 | +0.12(+0.59%) |
Aug 13, 2015 | 20.27 | 20.49 | 19.93 | 20.41 | 141,567 | +0.13(+0.64%) |
Aug 12, 2015 | 20.26 | 20.98 | 19.92 | 20.28 | 161,636 | -0.11(-0.54%) |
Aug 11, 2015 | 20.34 | 20.93 | 19.86 | 20.39 | 151,403 | -0.16(-0.78%) |
Aug 10, 2015 | 19.70 | 20.58 | 19.66 | 20.55 | 137,687 | +0.99(+5.06%) |
Aug 07, 2015 | 20.04 | 20.62 | 19.46 | 19.56 | 144,085 | -0.73(-3.60%) |
Aug 06, 2015 | 19.21 | 20.45 | 19.03 | 20.29 | 203,358 | +1.05(+5.46%) |
Aug 05, 2015 | 19.29 | 19.88 | 18.67 | 19.24 | 225,001 | +0.08(+0.42%) |
Aug 04, 2015 | 19.21 | 19.47 | 18.59 | 19.16 | 152,511 | +0.13(+0.68%) |
Aug 03, 2015 | 19.25 | 19.59 | 18.68 | 19.03 | 170,778 | -0.35(-1.81%) |
Jul 31, 2015 | 19.41 | 19.97 | 18.63 | 19.38 | 132,228 | -0.13(-0.67%) |
Jul 30, 2015 | 19.25 | 19.76 | 18.85 | 19.51 | 142,897 | +0.16(+0.83%) |
Jul 29, 2015 | 18.42 | 19.69 | 18.28 | 19.35 | 149,635 | +0.93(+5.05%) |
Jul 28, 2015 | 18.27 | 18.45 | 17.92 | 18.42 | 190,914 | +0.21(+1.15%) |
Jul 27, 2015 | 17.92 | 18.50 | 17.61 | 18.21 | 159,603 | +0.10(+0.55%) |
Jul 24, 2015 | 18.65 | 18.79 | 18.02 | 18.11 | 181,883 | -0.52(-2.79%) |
Jul 23, 2015 | 19.25 | 19.62 | 18.54 | 18.63 | 179,514 | -0.64(-3.32%) |
Jul 22, 2015 | 19.33 | 19.75 | 19.08 | 19.27 | 111,925 | -0.22(-1.13%) |
Jul 21, 2015 | 19.37 | 20.20 | 19.33 | 19.49 | 167,958 | +0.06(+0.31%) |
Jul 20, 2015 | 19.65 | 19.83 | 19.37 | 19.43 | 213,445 | -0.12(-0.61%) |
Jul 17, 2015 | 19.13 | 19.63 | 19.01 | 19.55 | 180,610 | +0.50(+2.62%) |
Jul 16, 2015 | 19.43 | 19.88 | 18.94 | 19.05 | 209,690 | -0.15(-0.78%) |
Jul 15, 2015 | 20.10 | 20.27 | 18.94 | 19.20 | 342,348 | -0.89(-4.43%) |
Jul 14, 2015 | 17.80 | 21.11 | 17.80 | 20.09 | 779,519 | +2.55(+14.54%) |
Jul 13, 2015 | 17.48 | 17.86 | 17.36 | 17.54 | 260,180 | +0.09(+0.52%) |
Jul 10, 2015 | 17.72 | 17.75 | 17.13 | 17.45 | 178,513 | -0.10(-0.57%) |
Jul 09, 2015 | 17.36 | 18.22 | 17.20 | 17.55 | 236,449 | +0.48(+2.81%) |
Jul 08, 2015 | 16.94 | 17.24 | 16.65 | 17.07 | 454,702 | -0.10(-0.58%) |
Jul 07, 2015 | 17.17 | 17.32 | 16.47 | 17.17 | 222,472 | -0.03(-0.17%) |
Jul 06, 2015 | 17.26 | 17.57 | 17.09 | 17.20 | 162,866 | -0.37(-2.11%) |
Jul 02, 2015 | 17.99 | 17.57 | 17.57 | 17.57 | 122,800 | -0.43(-2.39%) |
Jul 01, 2015 | 18.41 | 18.51 | 17.78 | 18.00 | 224,009 | -0.28(-1.53%) |
Jun 30, 2015 | 18.56 | 18.59 | 17.87 | 18.28 | 212,970 | -0.15(-0.81%) |
Jun 29, 2015 | 18.91 | 19.19 | 18.43 | 18.43 | 331,317 | -0.72(-3.76%) |
Jun 26, 2015 | 19.10 | 19.21 | 18.69 | 19.15 | 1,058,178 | +0.15(+0.79%) |
Jun 25, 2015 | 19.57 | 19.57 | 18.78 | 19.00 | 159,661 | -0.52(-2.66%) |
Jun 24, 2015 | 19.16 | 19.57 | 18.89 | 19.52 | 221,526 | +0.27(+1.40%) |
Jun 23, 2015 | 18.58 | 19.33 | 18.43 | 19.25 | 166,301 | +0.62(+3.33%) |
Jun 22, 2015 | 18.66 | 18.80 | 18.37 | 18.63 | 235,128 | +0.07(+0.38%) |
Jun 19, 2015 | 19.33 | 19.43 | 18.53 | 18.56 | 342,786 | -0.83(-4.28%) |
Jun 18, 2015 | 19.16 | 19.45 | 18.91 | 19.39 | 317,900 | +0.29(+1.52%) |
Jun 17, 2015 | 19.05 | 19.18 | 18.75 | 19.10 | 220,965 | +0.19(+1.00%) |
Jun 16, 2015 | 18.64 | 19.00 | 18.54 | 18.91 | 131,774 | +0.33(+1.78%) |
Jun 15, 2015 | 18.86 | 19.17 | 18.50 | 18.58 | 222,353 | -0.51(-2.67%) |
Jun 12, 2015 | 18.80 | 19.35 | 18.34 | 19.09 | 374,562 | +0.20(+1.06%) |
Jun 11, 2015 | 19.00 | 19.05 | 18.69 | 18.89 | 135,013 | -0.11(-0.58%) |
Jun 10, 2015 | 18.73 | 19.06 | 18.73 | 19.00 | 221,949 | +0.50(+2.70%) |
Jun 09, 2015 | 18.45 | 18.86 | 18.35 | 18.50 | 224,490 | +0.15(+0.82%) |
Jun 08, 2015 | 18.50 | 18.78 | 18.12 | 18.35 | 292,414 | -0.25(-1.34%) |
Jun 05, 2015 | 17.99 | 18.99 | 17.99 | 18.60 | 525,275 | +0.73(+4.09%) |
Jun 04, 2015 | 17.90 | 18.07 | 17.54 | 17.87 | 329,559 | -0.21(-1.16%) |
Jun 03, 2015 | 17.28 | 18.14 | 17.05 | 18.08 | 316,641 | +0.80(+4.63%) |
Jun 02, 2015 | 16.96 | 17.56 | 16.95 | 17.28 | 249,601 | +0.29(+1.71%) |