Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 13.51 | 14.48 | 13.04 | 14.34 | 7,448,597 | +0.54(+3.89%) |
Aug 28, 2015 | 13.05 | 14.45 | 13.05 | 13.80 | 7,505,754 | +0.53(+3.98%) |
Aug 27, 2015 | 12.34 | 13.29 | 12.34 | 13.27 | 8,096,411 | +1.27(+10.56%) |
Aug 26, 2015 | 12.10 | 12.13 | 11.43 | 12.01 | 9,454,919 | +0.34(+2.95%) |
Aug 25, 2015 | 12.64 | 12.90 | 11.62 | 11.66 | 8,901,110 | -0.35(-2.93%) |
Aug 24, 2015 | 12.33 | 12.63 | 11.76 | 12.01 | 13,131,117 | -0.90(-6.96%) |
Aug 21, 2015 | 13.60 | 13.97 | 12.87 | 12.91 | 8,652,239 | -0.77(-5.60%) |
Aug 20, 2015 | 13.98 | 14.38 | 13.63 | 13.68 | 4,865,152 | -0.37(-2.63%) |
Aug 19, 2015 | 14.59 | 14.75 | 13.90 | 14.05 | 4,544,321 | -0.67(-4.55%) |
Aug 18, 2015 | 14.51 | 14.82 | 14.30 | 14.72 | 4,483,624 | +0.21(+1.46%) |
Aug 17, 2015 | 14.81 | 14.90 | 14.29 | 14.51 | 5,823,162 | -0.23(-1.55%) |
Aug 14, 2015 | 15.47 | 15.82 | 14.66 | 14.74 | 5,202,731 | -0.73(-4.73%) |
Aug 13, 2015 | 15.70 | 15.85 | 15.16 | 15.47 | 3,922,468 | -0.48(-3.04%) |
Aug 12, 2015 | 15.39 | 16.09 | 15.24 | 15.95 | 5,490,591 | +0.57(+3.72%) |
Aug 11, 2015 | 15.52 | 15.76 | 15.09 | 15.38 | 6,296,394 | -0.56(-3.54%) |
Aug 10, 2015 | 15.09 | 16.00 | 14.79 | 15.94 | 4,856,732 | +1.06(+7.10%) |
Aug 07, 2015 | 15.58 | 16.10 | 14.80 | 14.89 | 5,837,410 | -0.92(-5.85%) |
Aug 06, 2015 | 14.65 | 16.09 | 14.39 | 15.81 | 10,196,236 | +1.07(+7.29%) |
Aug 05, 2015 | 15.10 | 15.31 | 14.52 | 14.74 | 5,004,306 | -0.11(-0.77%) |
Aug 04, 2015 | 14.73 | 15.04 | 14.58 | 14.85 | 5,625,032 | +0.26(+1.81%) |
Aug 03, 2015 | 14.82 | 14.82 | 14.02 | 14.59 | 6,764,767 | +0.07(+0.45%) |
Jul 31, 2015 | 14.88 | 15.04 | 14.43 | 14.52 | 4,630,357 | -0.39(-2.63%) |
Jul 30, 2015 | 14.96 | 15.40 | 14.69 | 14.91 | 9,089,855 | -0.22(-1.46%) |
Jul 29, 2015 | 14.30 | 15.29 | 13.98 | 15.13 | 6,192,037 | +0.63(+4.31%) |
Jul 28, 2015 | 14.04 | 14.71 | 13.71 | 14.51 | 6,431,750 | +0.66(+4.77%) |
Jul 27, 2015 | 13.94 | 14.32 | 13.49 | 13.85 | 7,009,954 | -0.34(-2.42%) |
Jul 24, 2015 | 15.14 | 15.29 | 14.15 | 14.19 | 6,282,476 | -0.90(-5.95%) |
Jul 23, 2015 | 14.76 | 16.12 | 14.52 | 15.09 | 7,299,182 | +0.38(+2.58%) |
Jul 22, 2015 | 14.67 | 14.88 | 14.50 | 14.71 | 6,415,808 | -0.17(-1.13%) |
Jul 21, 2015 | 14.75 | 15.07 | 14.67 | 14.88 | 4,561,460 | +0.33(+2.30%) |
Jul 20, 2015 | 14.63 | 14.67 | 14.22 | 14.54 | 6,084,449 | -0.13(-0.90%) |
Jul 17, 2015 | 15.04 | 15.29 | 14.67 | 14.67 | 5,457,497 | -0.44(-2.91%) |
Jul 16, 2015 | 15.78 | 15.85 | 15.10 | 15.11 | 5,136,314 | -0.20(-1.32%) |
Jul 15, 2015 | 16.08 | 16.15 | 15.27 | 15.32 | 4,225,766 | -0.96(-5.90%) |
Jul 14, 2015 | 15.81 | 16.33 | 15.67 | 16.28 | 3,756,544 | +0.49(+3.13%) |
Jul 13, 2015 | 15.67 | 16.03 | 15.46 | 15.78 | 3,504,646 | +0.19(+1.19%) |
Jul 10, 2015 | 15.75 | 15.87 | 15.41 | 15.60 | 4,400,361 | +0.08(+0.51%) |
Jul 09, 2015 | 15.55 | 15.74 | 15.29 | 15.52 | 4,695,209 | +0.32(+2.09%) |
Jul 08, 2015 | 15.14 | 15.54 | 15.05 | 15.20 | 5,871,007 | -0.26(-1.71%) |
Jul 07, 2015 | 15.05 | 15.49 | 14.62 | 15.47 | 4,634,614 | +0.43(+2.87%) |
Jul 06, 2015 | 15.33 | 15.58 | 14.98 | 15.04 | 4,947,960 | -0.63(-3.99%) |
Jul 02, 2015 | 15.78 | 15.66 | 15.66 | 15.66 | 3,223,077 | +0.04(+0.23%) |
Jul 01, 2015 | 16.53 | 16.56 | 15.56 | 15.63 | 5,481,357 | -0.95(-5.71%) |
Jun 30, 2015 | 16.74 | 16.81 | 16.40 | 16.57 | 2,778,107 | +0.03(+0.19%) |
Jun 29, 2015 | 16.18 | 16.87 | 16.12 | 16.54 | 4,270,785 | +0.04(+0.27%) |
Jun 26, 2015 | 16.37 | 16.62 | 16.14 | 16.50 | 8,587,430 | +0.04(+0.21%) |
Jun 25, 2015 | 16.96 | 17.13 | 16.44 | 16.46 | 5,298,869 | -0.61(-3.56%) |
Jun 24, 2015 | 17.52 | 17.67 | 17.05 | 17.07 | 3,927,882 | -0.55(-3.15%) |
Jun 23, 2015 | 17.48 | 17.77 | 17.41 | 17.62 | 2,899,157 | +0.14(+0.81%) |
Jun 22, 2015 | 17.53 | 17.62 | 17.27 | 17.48 | 4,252,279 | +0.07(+0.40%) |
Jun 19, 2015 | 17.69 | 17.91 | 17.23 | 17.41 | 4,976,003 | -0.33(-1.84%) |
Jun 18, 2015 | 18.51 | 18.70 | 17.72 | 17.74 | 4,319,963 | -0.70(-3.77%) |
Jun 17, 2015 | 18.69 | 18.87 | 18.25 | 18.44 | 2,248,713 | +0.05(+0.29%) |
Jun 16, 2015 | 18.28 | 18.49 | 18.19 | 18.38 | 2,142,373 | +0.17(+0.92%) |
Jun 15, 2015 | 18.14 | 18.41 | 17.93 | 18.21 | 2,936,000 | -0.25(-1.34%) |
Jun 12, 2015 | 18.44 | 18.66 | 18.44 | 18.46 | 2,207,988 | -0.22(-1.18%) |
Jun 11, 2015 | 18.88 | 18.88 | 18.51 | 18.68 | 2,671,401 | -0.17(-0.89%) |
Jun 10, 2015 | 18.72 | 18.98 | 18.64 | 18.85 | 2,308,586 | +0.48(+2.64%) |
Jun 09, 2015 | 18.60 | 18.89 | 18.27 | 18.36 | 4,029,399 | -0.06(-0.33%) |
Jun 08, 2015 | 18.41 | 18.60 | 18.10 | 18.43 | 4,807,074 | +0.09(+0.48%) |
Jun 05, 2015 | 17.66 | 18.75 | 17.61 | 18.34 | 3,776,511 | +0.54(+3.05%) |
Jun 04, 2015 | 18.05 | 18.23 | 17.78 | 17.79 | 2,477,635 | -0.41(-2.26%) |
Jun 03, 2015 | 18.16 | 18.57 | 18.06 | 18.21 | 2,842,550 | +0.00(+0.00%) |
Jun 02, 2015 | 17.64 | 18.50 | 17.64 | 18.21 | 2,285,019 | +0.68(+3.85%) |