Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 16.59 | 16.81 | 16.49 | 16.69 | 19,312,364 | -0.07(-0.44%) |
Aug 28, 2015 | 16.70 | 16.79 | 16.59 | 16.77 | 21,432,066 | -0.03(-0.16%) |
Aug 27, 2015 | 16.46 | 16.83 | 16.40 | 16.79 | 28,204,160 | +0.54(+3.30%) |
Aug 26, 2015 | 15.97 | 16.32 | 15.72 | 16.26 | 36,323,164 | +0.73(+4.72%) |
Aug 25, 2015 | 16.40 | 16.45 | 15.51 | 15.52 | 36,366,496 | -0.27(-1.71%) |
Aug 24, 2015 | 15.45 | 16.28 | 14.82 | 15.79 | 46,532,356 | -0.72(-4.34%) |
Aug 21, 2015 | 17.11 | 17.15 | 16.50 | 16.51 | 31,565,562 | -0.79(-4.55%) |
Aug 20, 2015 | 17.71 | 17.76 | 17.30 | 17.30 | 22,215,124 | -0.57(-3.21%) |
Aug 19, 2015 | 17.98 | 18.04 | 17.68 | 17.87 | 22,273,888 | -0.22(-1.20%) |
Aug 18, 2015 | 18.14 | 18.21 | 18.04 | 18.09 | 16,005,251 | -0.07(-0.40%) |
Aug 17, 2015 | 18.16 | 18.22 | 17.99 | 18.16 | 14,309,877 | -0.09(-0.47%) |
Aug 14, 2015 | 18.19 | 18.29 | 18.10 | 18.25 | 10,246,669 | +0.13(+0.72%) |
Aug 13, 2015 | 18.14 | 18.22 | 18.02 | 18.12 | 13,236,695 | +0.06(+0.35%) |
Aug 12, 2015 | 18.08 | 18.14 | 17.59 | 18.05 | 20,828,602 | -0.27(-1.45%) |
Aug 11, 2015 | 18.51 | 18.58 | 18.23 | 18.32 | 18,852,334 | -0.46(-2.45%) |
Aug 10, 2015 | 18.47 | 18.85 | 18.47 | 18.78 | 14,329,709 | +0.48(+2.62%) |
Aug 07, 2015 | 18.42 | 18.54 | 18.11 | 18.30 | 13,007,035 | -0.20(-1.06%) |
Aug 06, 2015 | 18.55 | 18.63 | 18.40 | 18.50 | 11,483,157 | +0.00(+0.00%) |
Aug 05, 2015 | 18.68 | 18.79 | 18.48 | 18.50 | 12,136,562 | -0.02(-0.08%) |
Aug 04, 2015 | 18.54 | 18.58 | 18.38 | 18.51 | 11,679,465 | +0.07(+0.36%) |
Aug 03, 2015 | 18.48 | 18.60 | 18.32 | 18.44 | 13,675,831 | -0.00(-0.02%) |
Jul 31, 2015 | 18.74 | 18.76 | 18.38 | 18.45 | 20,768,504 | -0.36(-1.92%) |
Jul 30, 2015 | 18.58 | 18.82 | 18.44 | 18.81 | 20,254,092 | -0.13(-0.68%) |
Jul 29, 2015 | 18.62 | 19.02 | 18.59 | 18.94 | 15,976,554 | +0.31(+1.69%) |
Jul 28, 2015 | 18.63 | 18.70 | 18.34 | 18.62 | 16,419,651 | +0.22(+1.20%) |
Jul 27, 2015 | 18.45 | 18.49 | 18.15 | 18.40 | 21,861,624 | -0.18(-0.98%) |
Jul 24, 2015 | 18.74 | 18.90 | 18.47 | 18.58 | 27,040,728 | -0.20(-1.06%) |
Jul 23, 2015 | 18.95 | 19.05 | 18.73 | 18.78 | 13,004,471 | -0.19(-1.01%) |
Jul 22, 2015 | 19.04 | 19.09 | 18.91 | 18.97 | 11,469,796 | -0.05(-0.26%) |
Jul 21, 2015 | 18.97 | 19.16 | 18.98 | 19.02 | 7,463,541 | +0.04(+0.23%) |
Jul 20, 2015 | 19.11 | 19.14 | 18.91 | 18.98 | 11,160,943 | -0.05(-0.24%) |
Jul 17, 2015 | 19.00 | 19.04 | 18.85 | 19.03 | 12,017,656 | -0.07(-0.36%) |
Jul 16, 2015 | 19.11 | 19.24 | 19.01 | 19.10 | 17,406,212 | +0.08(+0.40%) |
Jul 15, 2015 | 18.73 | 19.02 | 18.55 | 19.02 | 28,721,756 | +0.26(+1.39%) |
Jul 14, 2015 | 18.59 | 18.83 | 18.58 | 18.76 | 13,370,496 | +0.03(+0.14%) |
Jul 13, 2015 | 18.73 | 18.82 | 18.70 | 18.73 | 13,613,293 | +0.21(+1.14%) |
Jul 10, 2015 | 18.53 | 18.63 | 18.39 | 18.52 | 13,335,516 | +0.31(+1.71%) |
Jul 09, 2015 | 18.33 | 18.41 | 18.13 | 18.21 | 18,903,706 | +0.19(+1.07%) |
Jul 08, 2015 | 18.14 | 18.26 | 17.93 | 18.02 | 16,103,886 | -0.40(-2.19%) |
Jul 07, 2015 | 18.45 | 18.50 | 17.86 | 18.42 | 28,412,434 | -0.08(-0.45%) |
Jul 06, 2015 | 18.33 | 18.57 | 18.27 | 18.50 | 16,422,380 | -0.08(-0.44%) |
Jul 02, 2015 | 18.66 | 18.59 | 18.59 | 18.59 | 12,186,227 | -0.10(-0.55%) |
Jul 01, 2015 | 18.86 | 18.94 | 18.59 | 18.69 | 14,676,122 | +0.16(+0.86%) |
Jun 30, 2015 | 18.62 | 18.75 | 18.38 | 18.53 | 20,721,470 | +0.17(+0.94%) |
Jun 29, 2015 | 18.68 | 18.74 | 18.33 | 18.36 | 20,890,594 | -0.63(-3.31%) |
Jun 26, 2015 | 18.92 | 19.03 | 18.82 | 18.99 | 12,579,986 | +0.17(+0.90%) |
Jun 25, 2015 | 19.06 | 19.07 | 18.81 | 18.82 | 10,878,894 | -0.10(-0.54%) |
Jun 24, 2015 | 19.06 | 19.16 | 18.91 | 18.92 | 19,587,982 | -0.18(-0.92%) |
Jun 23, 2015 | 19.08 | 19.27 | 19.05 | 19.10 | 25,122,980 | +0.12(+0.63%) |
Jun 22, 2015 | 18.76 | 19.04 | 18.73 | 18.98 | 24,632,740 | +0.37(+1.97%) |
Jun 19, 2015 | 18.70 | 18.77 | 18.57 | 18.61 | 23,163,882 | -0.17(-0.90%) |
Jun 18, 2015 | 18.67 | 18.86 | 18.53 | 18.78 | 18,036,910 | +0.24(+1.29%) |
Jun 17, 2015 | 18.69 | 18.82 | 18.51 | 18.54 | 24,801,170 | -0.10(-0.55%) |
Jun 16, 2015 | 18.31 | 18.75 | 18.31 | 18.64 | 24,795,378 | +0.25(+1.37%) |
Jun 15, 2015 | 18.32 | 18.48 | 18.22 | 18.39 | 16,910,212 | -0.07(-0.36%) |
Jun 12, 2015 | 18.52 | 18.60 | 18.37 | 18.46 | 15,749,306 | -0.10(-0.53%) |
Jun 11, 2015 | 18.62 | 18.72 | 18.52 | 18.56 | 20,324,100 | -0.05(-0.28%) |
Jun 10, 2015 | 18.37 | 18.62 | 18.24 | 18.61 | 26,636,022 | +0.52(+2.87%) |
Jun 09, 2015 | 18.05 | 18.18 | 17.94 | 18.09 | 18,777,978 | +0.11(+0.59%) |
Jun 08, 2015 | 18.03 | 18.14 | 17.94 | 17.98 | 19,751,246 | -0.04(-0.20%) |
Jun 05, 2015 | 18.18 | 18.45 | 17.98 | 18.02 | 31,079,642 | +0.21(+1.19%) |
Jun 04, 2015 | 17.67 | 17.91 | 17.67 | 17.81 | 18,263,750 | -0.06(-0.33%) |
Jun 03, 2015 | 17.63 | 17.92 | 17.54 | 17.87 | 21,411,508 | +0.38(+2.18%) |
Jun 02, 2015 | 17.31 | 17.60 | 17.26 | 17.49 | 15,304,798 | +0.19(+1.09%) |