Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 13.89 | 14.30 | 13.76 | 13.86 | 360,265 | -0.28(-1.98%) |
Aug 28, 2015 | 13.95 | 14.34 | 13.80 | 14.14 | 294,505 | +0.18(+1.29%) |
Aug 27, 2015 | 13.60 | 14.13 | 13.46 | 13.96 | 360,498 | +0.44(+3.25%) |
Aug 26, 2015 | 13.20 | 13.57 | 12.56 | 13.52 | 409,746 | +0.52(+4.00%) |
Aug 25, 2015 | 13.25 | 13.60 | 12.82 | 13.00 | 673,429 | +0.21(+1.64%) |
Aug 24, 2015 | 12.50 | 13.34 | 12.49 | 12.79 | 676,014 | -0.39(-2.96%) |
Aug 21, 2015 | 12.50 | 13.47 | 12.50 | 13.18 | 417,792 | +0.23(+1.78%) |
Aug 20, 2015 | 13.34 | 13.57 | 12.85 | 12.95 | 642,048 | -0.60(-4.43%) |
Aug 19, 2015 | 13.07 | 13.76 | 12.98 | 13.55 | 663,691 | +0.13(+0.97%) |
Aug 18, 2015 | 14.06 | 14.39 | 13.18 | 13.42 | 777,817 | -0.98(-6.81%) |
Aug 17, 2015 | 12.23 | 14.80 | 11.95 | 14.40 | 1,609,270 | +2.38(+19.80%) |
Aug 14, 2015 | 12.57 | 13.00 | 11.58 | 12.02 | 1,337,146 | -0.69(-5.43%) |
Aug 13, 2015 | 13.36 | 13.77 | 12.62 | 12.71 | 773,064 | -0.29(-2.23%) |
Aug 12, 2015 | 13.00 | 13.36 | 12.44 | 13.00 | 822,689 | -0.31(-2.33%) |
Aug 11, 2015 | 14.01 | 14.62 | 12.45 | 13.31 | 2,057,174 | -0.13(-0.97%) |
Aug 10, 2015 | 16.48 | 18.95 | 12.26 | 13.44 | 4,326,289 | -8.61(-39.05%) |
Aug 07, 2015 | 21.89 | 22.21 | 21.09 | 22.05 | 487,100 | -0.07(-0.32%) |
Aug 06, 2015 | 22.50 | 22.61 | 21.63 | 22.12 | 602,300 | -0.23(-1.03%) |
Aug 05, 2015 | 22.00 | 22.48 | 21.49 | 22.35 | 398,374 | +0.65(+3.00%) |
Aug 04, 2015 | 21.05 | 22.36 | 20.86 | 21.70 | 392,275 | +0.75(+3.58%) |
Aug 03, 2015 | 20.43 | 21.67 | 20.09 | 20.95 | 330,990 | +0.43(+2.10%) |
Jul 31, 2015 | 20.29 | 22.09 | 20.23 | 20.52 | 238,625 | +0.44(+2.19%) |
Jul 30, 2015 | 19.72 | 20.34 | 18.89 | 20.08 | 409,554 | +0.10(+0.50%) |
Jul 29, 2015 | 21.13 | 21.48 | 19.86 | 19.98 | 444,983 | -1.36(-6.37%) |
Jul 28, 2015 | 21.31 | 22.26 | 20.53 | 21.34 | 329,551 | +0.20(+0.95%) |
Jul 27, 2015 | 21.30 | 21.97 | 20.77 | 21.14 | 380,472 | -0.31(-1.45%) |
Jul 24, 2015 | 22.82 | 23.59 | 21.14 | 21.45 | 343,312 | -1.50(-6.54%) |
Jul 23, 2015 | 23.40 | 24.02 | 22.83 | 22.95 | 259,059 | -0.26(-1.12%) |
Jul 22, 2015 | 23.13 | 23.74 | 22.27 | 23.21 | 225,710 | -0.05(-0.21%) |
Jul 21, 2015 | 23.87 | 24.57 | 23.02 | 23.26 | 355,373 | -0.72(-3.00%) |
Jul 20, 2015 | 25.75 | 25.94 | 23.48 | 23.98 | 560,758 | -1.93(-7.45%) |
Jul 17, 2015 | 26.54 | 26.86 | 25.26 | 25.91 | 332,750 | -0.71(-2.67%) |
Jul 16, 2015 | 26.58 | 27.21 | 26.18 | 26.62 | 179,301 | +0.23(+0.87%) |
Jul 15, 2015 | 27.08 | 27.68 | 26.30 | 26.39 | 248,432 | -0.55(-2.04%) |
Jul 14, 2015 | 26.70 | 27.35 | 26.53 | 26.94 | 160,255 | +0.31(+1.16%) |
Jul 13, 2015 | 25.80 | 26.66 | 25.80 | 26.63 | 124,827 | +1.06(+4.15%) |
Jul 10, 2015 | 25.37 | 25.89 | 25.19 | 25.57 | 152,343 | +0.24(+0.95%) |
Jul 09, 2015 | 25.20 | 25.72 | 24.97 | 25.33 | 211,689 | +0.40(+1.60%) |
Jul 08, 2015 | 25.52 | 25.68 | 24.56 | 24.93 | 194,402 | -0.97(-3.75%) |
Jul 07, 2015 | 25.80 | 26.27 | 24.96 | 25.90 | 183,743 | +0.04(+0.15%) |
Jul 06, 2015 | 24.77 | 26.43 | 24.75 | 25.86 | 230,701 | +0.76(+3.03%) |
Jul 02, 2015 | 25.96 | 25.10 | 25.10 | 25.10 | 213,700 | -0.80(-3.09%) |
Jul 01, 2015 | 27.25 | 27.70 | 25.51 | 25.90 | 290,197 | -1.31(-4.81%) |
Jun 30, 2015 | 25.38 | 27.31 | 25.32 | 27.21 | 273,673 | +2.17(+8.67%) |
Jun 29, 2015 | 25.75 | 26.50 | 24.99 | 25.04 | 349,472 | -1.00(-3.84%) |
Jun 26, 2015 | 26.29 | 26.93 | 25.57 | 26.04 | 1,573,369 | -0.31(-1.18%) |
Jun 25, 2015 | 27.37 | 27.80 | 26.10 | 26.35 | 279,642 | -0.96(-3.52%) |
Jun 24, 2015 | 28.24 | 28.43 | 26.98 | 27.31 | 302,047 | -0.92(-3.26%) |
Jun 23, 2015 | 28.13 | 28.66 | 27.90 | 28.23 | 214,451 | +0.21(+0.75%) |
Jun 22, 2015 | 27.72 | 28.50 | 27.70 | 28.02 | 233,322 | +0.48(+1.74%) |
Jun 19, 2015 | 27.78 | 27.98 | 27.04 | 27.54 | 462,324 | -0.23(-0.83%) |
Jun 18, 2015 | 27.01 | 28.12 | 26.94 | 27.77 | 377,626 | +0.77(+2.85%) |
Jun 17, 2015 | 26.73 | 27.13 | 26.59 | 27.00 | 287,520 | +0.25(+0.93%) |
Jun 16, 2015 | 26.59 | 27.21 | 26.59 | 26.75 | 146,729 | -0.03(-0.11%) |
Jun 15, 2015 | 27.14 | 27.19 | 26.48 | 26.78 | 340,518 | -0.06(-0.22%) |
Jun 12, 2015 | 27.85 | 28.12 | 26.76 | 26.84 | 223,788 | -1.27(-4.52%) |
Jun 11, 2015 | 28.27 | 28.66 | 27.78 | 28.11 | 155,710 | +0.00(+0.00%) |
Jun 10, 2015 | 27.83 | 28.62 | 27.57 | 28.11 | 122,427 | +0.32(+1.15%) |
Jun 09, 2015 | 27.96 | 28.18 | 27.02 | 27.79 | 312,967 | -0.32(-1.14%) |
Jun 08, 2015 | 28.02 | 29.45 | 27.75 | 28.11 | 223,520 | +0.02(+0.07%) |
Jun 05, 2015 | 27.25 | 28.22 | 26.82 | 28.09 | 191,305 | +0.58(+2.11%) |
Jun 04, 2015 | 26.75 | 27.77 | 26.56 | 27.51 | 271,254 | +0.60(+2.23%) |
Jun 03, 2015 | 26.45 | 27.30 | 26.01 | 26.91 | 350,715 | +0.37(+1.39%) |
Jun 02, 2015 | 26.96 | 27.42 | 26.33 | 26.54 | 420,404 | -0.40(-1.48%) |