Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 17.70 | 17.97 | 16.97 | 17.89 | 184,184 | +0.32(+1.82%) |
Aug 28, 2015 | 16.72 | 17.63 | 16.59 | 17.57 | 169,368 | +0.95(+5.72%) |
Aug 27, 2015 | 16.86 | 17.31 | 16.41 | 16.62 | 321,943 | +0.10(+0.61%) |
Aug 26, 2015 | 16.37 | 16.71 | 16.22 | 16.52 | 230,287 | +0.61(+3.83%) |
Aug 25, 2015 | 17.40 | 17.74 | 15.70 | 15.91 | 493,805 | -0.81(-4.84%) |
Aug 24, 2015 | 17.36 | 17.96 | 16.00 | 16.72 | 313,979 | -1.60(-8.73%) |
Aug 21, 2015 | 19.29 | 19.74 | 18.28 | 18.32 | 331,972 | -1.22(-6.24%) |
Aug 20, 2015 | 19.75 | 20.03 | 19.54 | 19.54 | 132,704 | -0.27(-1.36%) |
Aug 19, 2015 | 19.75 | 20.32 | 19.52 | 19.81 | 162,911 | -0.06(-0.30%) |
Aug 18, 2015 | 19.66 | 20.01 | 19.18 | 19.87 | 110,047 | +0.42(+2.16%) |
Aug 17, 2015 | 19.99 | 20.40 | 19.16 | 19.45 | 265,914 | -0.46(-2.31%) |
Aug 14, 2015 | 19.42 | 20.00 | 18.97 | 19.91 | 201,500 | +0.66(+3.43%) |
Aug 13, 2015 | 19.79 | 19.94 | 19.12 | 19.25 | 101,124 | -0.48(-2.43%) |
Aug 12, 2015 | 19.30 | 19.93 | 18.95 | 19.73 | 145,352 | +0.42(+2.18%) |
Aug 11, 2015 | 18.86 | 19.83 | 18.79 | 19.31 | 220,060 | +0.18(+0.94%) |
Aug 10, 2015 | 19.89 | 20.83 | 18.80 | 19.13 | 310,550 | -0.81(-4.06%) |
Aug 07, 2015 | 19.81 | 20.06 | 19.80 | 19.94 | 150,970 | -0.01(-0.05%) |
Aug 06, 2015 | 20.00 | 20.43 | 19.75 | 19.95 | 129,565 | -0.04(-0.20%) |
Aug 05, 2015 | 20.61 | 20.85 | 19.80 | 19.99 | 237,507 | -0.58(-2.82%) |
Aug 04, 2015 | 20.90 | 21.19 | 19.70 | 20.57 | 299,719 | -0.31(-1.48%) |
Aug 03, 2015 | 19.56 | 20.91 | 19.44 | 20.88 | 267,256 | +1.26(+6.42%) |
Jul 31, 2015 | 19.55 | 19.68 | 19.43 | 19.62 | 99,722 | +0.02(+0.10%) |
Jul 30, 2015 | 19.45 | 19.73 | 19.00 | 19.60 | 188,234 | -0.10(-0.51%) |
Jul 29, 2015 | 19.46 | 19.81 | 19.27 | 19.70 | 150,521 | -0.01(-0.05%) |
Jul 28, 2015 | 19.94 | 20.84 | 18.72 | 19.71 | 294,181 | -0.26(-1.30%) |
Jul 27, 2015 | 20.00 | 20.17 | 18.28 | 19.97 | 576,596 | -0.03(-0.15%) |
Jul 24, 2015 | 20.22 | 20.89 | 19.79 | 20.00 | 139,124 | -0.37(-1.82%) |
Jul 23, 2015 | 20.83 | 20.90 | 20.33 | 20.37 | 95,332 | -0.28(-1.36%) |
Jul 22, 2015 | 20.00 | 20.82 | 20.00 | 20.65 | 199,662 | +0.65(+3.25%) |
Jul 21, 2015 | 20.00 | 20.45 | 19.62 | 20.00 | 207,677 | -0.20(-0.99%) |
Jul 20, 2015 | 20.40 | 21.18 | 19.58 | 20.20 | 485,590 | +0.16(+0.80%) |
Jul 17, 2015 | 21.24 | 21.35 | 20.00 | 20.04 | 1,260,506 | -1.11(-5.25%) |