Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 14.70 | 16.26 | 14.68 | 16.08 | 127,213 | +1.38(+9.40%) |
Aug 28, 2015 | 14.23 | 14.73 | 14.23 | 14.70 | 117,880 | +0.46(+3.24%) |
Aug 27, 2015 | 15.23 | 15.23 | 13.65 | 14.23 | 528,812 | -0.98(-6.45%) |
Aug 26, 2015 | 14.73 | 15.35 | 14.41 | 15.22 | 62,627 | +0.61(+4.16%) |
Aug 25, 2015 | 15.23 | 15.28 | 14.39 | 14.61 | 85,101 | -0.32(-2.15%) |
Aug 24, 2015 | 14.98 | 15.42 | 14.67 | 14.93 | 82,093 | -0.68(-4.34%) |
Aug 21, 2015 | 15.34 | 15.87 | 15.34 | 15.61 | 115,060 | -0.08(-0.50%) |
Aug 20, 2015 | 15.70 | 15.88 | 15.60 | 15.69 | 169,813 | -0.03(-0.17%) |
Aug 19, 2015 | 15.55 | 15.96 | 15.43 | 15.71 | 60,024 | +0.07(+0.44%) |
Aug 18, 2015 | 15.56 | 15.64 | 15.26 | 15.64 | 48,776 | +0.08(+0.50%) |
Aug 17, 2015 | 15.39 | 15.64 | 15.03 | 15.56 | 52,075 | -0.06(-0.39%) |
Aug 14, 2015 | 15.85 | 15.91 | 15.50 | 15.63 | 54,234 | -0.30(-1.91%) |
Aug 13, 2015 | 15.88 | 16.10 | 15.72 | 15.93 | 27,785 | -0.08(-0.49%) |
Aug 12, 2015 | 15.76 | 16.15 | 15.56 | 16.01 | 32,608 | +0.15(+0.93%) |
Aug 11, 2015 | 15.81 | 15.95 | 15.30 | 15.86 | 101,894 | -0.03(-0.22%) |
Aug 10, 2015 | 15.68 | 16.09 | 15.56 | 15.89 | 73,046 | +0.30(+1.89%) |
Aug 07, 2015 | 15.46 | 16.06 | 15.46 | 15.60 | 91,531 | +0.04(+0.28%) |
Aug 06, 2015 | 15.50 | 15.72 | 15.47 | 15.56 | 77,093 | +0.03(+0.22%) |
Aug 05, 2015 | 15.80 | 15.95 | 15.40 | 15.52 | 68,495 | -0.05(-0.33%) |
Aug 04, 2015 | 16.53 | 16.66 | 15.39 | 15.57 | 80,024 | -1.09(-6.54%) |
Aug 03, 2015 | 16.45 | 16.82 | 16.05 | 16.66 | 72,589 | +0.33(+2.01%) |
Jul 31, 2015 | 16.95 | 17.04 | 15.89 | 16.33 | 292,570 | -0.55(-3.28%) |
Jul 30, 2015 | 15.24 | 17.32 | 15.24 | 16.89 | 313,059 | +1.87(+12.44%) |
Jul 29, 2015 | 14.95 | 15.37 | 14.80 | 15.02 | 100,856 | +0.02(+0.12%) |
Jul 28, 2015 | 15.15 | 15.23 | 14.80 | 15.00 | 67,096 | -0.21(-1.37%) |
Jul 27, 2015 | 14.86 | 15.26 | 14.86 | 15.21 | 49,505 | +0.22(+1.44%) |
Jul 24, 2015 | 15.58 | 15.64 | 14.92 | 14.99 | 76,292 | -0.66(-4.20%) |
Jul 23, 2015 | 16.13 | 16.23 | 15.65 | 15.65 | 34,626 | -0.51(-3.16%) |
Jul 22, 2015 | 16.06 | 16.31 | 15.90 | 16.16 | 36,184 | +0.10(+0.65%) |
Jul 21, 2015 | 16.03 | 16.11 | 16.01 | 16.06 | 35,506 | -0.02(-0.11%) |
Jul 20, 2015 | 16.54 | 16.54 | 16.01 | 16.08 | 62,288 | -0.53(-3.18%) |
Jul 17, 2015 | 16.58 | 16.71 | 16.46 | 16.60 | 38,861 | -0.03(-0.16%) |
Jul 16, 2015 | 16.78 | 17.09 | 16.44 | 16.63 | 62,176 | -0.03(-0.16%) |
Jul 15, 2015 | 17.19 | 17.39 | 16.64 | 16.66 | 65,084 | -0.52(-3.02%) |
Jul 14, 2015 | 17.46 | 17.48 | 17.08 | 17.17 | 51,873 | -0.19(-1.10%) |
Jul 13, 2015 | 17.43 | 17.61 | 17.33 | 17.36 | 20,501 | +0.03(+0.15%) |
Jul 10, 2015 | 17.46 | 17.71 | 17.22 | 17.34 | 27,306 | -0.01(-0.05%) |
Jul 09, 2015 | 17.35 | 17.43 | 17.10 | 17.35 | 35,048 | +0.22(+1.26%) |
Jul 08, 2015 | 17.10 | 17.30 | 17.01 | 17.13 | 58,220 | +0.03(+0.15%) |
Jul 07, 2015 | 17.42 | 17.42 | 17.00 | 17.10 | 42,970 | -0.35(-1.98%) |
Jul 06, 2015 | 17.30 | 17.56 | 17.30 | 17.45 | 49,174 | -0.07(-0.40%) |
Jul 02, 2015 | 17.48 | 17.52 | 17.52 | 17.52 | 29,819 | +0.13(+0.75%) |
Jul 01, 2015 | 17.75 | 17.82 | 17.31 | 17.39 | 66,360 | -0.34(-1.90%) |
Jun 30, 2015 | 18.03 | 18.07 | 17.68 | 17.73 | 28,260 | -0.24(-1.35%) |
Jun 29, 2015 | 17.62 | 18.13 | 17.62 | 17.97 | 41,737 | +0.32(+1.81%) |
Jun 26, 2015 | 17.65 | 17.74 | 17.50 | 17.65 | 239,902 | +0.10(+0.59%) |
Jun 25, 2015 | 17.61 | 17.64 | 17.15 | 17.55 | 56,082 | -0.01(-0.05%) |
Jun 24, 2015 | 17.61 | 17.61 | 17.31 | 17.55 | 45,974 | -0.08(-0.44%) |
Jun 23, 2015 | 17.84 | 17.84 | 17.53 | 17.63 | 32,831 | -0.14(-0.78%) |
Jun 22, 2015 | 17.95 | 17.95 | 17.73 | 17.77 | 23,765 | -0.05(-0.29%) |
Jun 19, 2015 | 17.84 | 17.88 | 17.70 | 17.82 | 58,813 | +0.07(+0.39%) |
Jun 18, 2015 | 17.67 | 17.91 | 17.51 | 17.75 | 45,199 | +0.14(+0.79%) |
Jun 17, 2015 | 17.53 | 17.73 | 17.46 | 17.62 | 20,695 | +0.03(+0.20%) |
Jun 16, 2015 | 17.60 | 17.63 | 17.48 | 17.58 | 67,765 | -0.13(-0.73%) |
Jun 15, 2015 | 18.00 | 18.06 | 17.61 | 17.71 | 32,951 | -0.38(-2.10%) |
Jun 12, 2015 | 18.03 | 18.21 | 17.94 | 18.09 | 54,480 | -0.05(-0.29%) |
Jun 11, 2015 | 18.06 | 18.27 | 17.75 | 18.14 | 28,432 | +0.13(+0.72%) |
Jun 10, 2015 | 17.95 | 18.31 | 17.91 | 18.01 | 46,895 | +0.15(+0.82%) |
Jun 09, 2015 | 17.84 | 18.04 | 17.52 | 17.87 | 39,155 | -0.06(-0.34%) |
Jun 08, 2015 | 17.95 | 18.20 | 17.83 | 17.93 | 57,289 | -0.12(-0.67%) |
Jun 05, 2015 | 17.90 | 18.24 | 17.90 | 18.05 | 44,549 | -0.17(-0.95%) |
Jun 04, 2015 | 18.19 | 18.33 | 17.88 | 18.22 | 88,634 | +0.03(+0.14%) |
Jun 03, 2015 | 18.08 | 18.69 | 18.08 | 18.19 | 77,500 | +0.11(+0.62%) |
Jun 02, 2015 | 18.62 | 18.62 | 18.01 | 18.08 | 77,187 | -0.68(-3.63%) |