Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 14.00 | 15.50 | 13.22 | 13.85 | 51,513 | -0.35(-2.46%) |
Aug 28, 2015 | 13.00 | 14.30 | 12.80 | 14.20 | 17,172 | +1.00(+7.58%) |
Aug 27, 2015 | 12.60 | 13.40 | 12.20 | 13.20 | 4,148 | +0.70(+5.60%) |
Aug 26, 2015 | 12.50 | 13.40 | 12.00 | 12.50 | 3,401 | -0.40(-3.10%) |
Aug 25, 2015 | 12.50 | 14.15 | 11.70 | 12.90 | 29,778 | +1.20(+10.26%) |
Aug 24, 2015 | 11.50 | 12.10 | 11.20 | 11.70 | 12,811 | -0.40(-3.31%) |
Aug 21, 2015 | 12.00 | 13.80 | 11.60 | 12.10 | 49,185 | +0.20(+1.68%) |
Aug 20, 2015 | 11.80 | 12.30 | 11.61 | 11.90 | 10,476 | +0.00(+0.00%) |
Aug 19, 2015 | 12.60 | 14.80 | 11.60 | 11.90 | 65,046 | -0.70(-5.56%) |
Aug 18, 2015 | 12.80 | 12.90 | 12.50 | 12.60 | 4,411 | -0.10(-0.79%) |
Aug 17, 2015 | 12.70 | 13.30 | 12.60 | 12.70 | 10,015 | -0.30(-2.31%) |
Aug 14, 2015 | 13.30 | 13.30 | 12.70 | 13.00 | 14,651 | -0.30(-2.26%) |
Aug 13, 2015 | 13.90 | 14.00 | 13.30 | 13.30 | 4,987 | -0.30(-2.21%) |
Aug 12, 2015 | 13.60 | 13.80 | 13.30 | 13.60 | 4,241 | -0.30(-2.16%) |
Aug 11, 2015 | 13.90 | 14.23 | 13.50 | 13.90 | 6,286 | -0.20(-1.42%) |
Aug 10, 2015 | 13.60 | 14.20 | 13.20 | 14.10 | 7,978 | +0.50(+3.68%) |
Aug 07, 2015 | 14.80 | 14.90 | 13.60 | 13.60 | 10,978 | -0.90(-6.21%) |
Aug 06, 2015 | 14.50 | 14.70 | 14.50 | 14.50 | 2,455 | +0.00(+0.00%) |
Aug 05, 2015 | 14.40 | 15.20 | 14.40 | 14.50 | 7,459 | -0.60(-3.97%) |
Aug 04, 2015 | 16.50 | 16.50 | 14.40 | 15.10 | 33,016 | -1.40(-8.48%) |
Aug 03, 2015 | 16.10 | 17.50 | 16.10 | 16.50 | 20,246 | +0.42(+2.59%) |
Jul 31, 2015 | 16.40 | 16.40 | 15.70 | 16.08 | 5,505 | -0.02(-0.10%) |
Jul 30, 2015 | 15.10 | 16.30 | 15.10 | 16.10 | 4,800 | +1.00(+6.62%) |
Jul 29, 2015 | 15.20 | 16.46 | 15.00 | 15.10 | 4,379 | +0.00(+0.00%) |
Jul 28, 2015 | 14.50 | 15.60 | 14.30 | 15.10 | 7,171 | +0.60(+4.14%) |
Jul 27, 2015 | 15.40 | 15.40 | 14.50 | 14.50 | 11,046 | -1.30(-8.23%) |
Jul 24, 2015 | 15.70 | 16.01 | 15.70 | 15.80 | 5,871 | -0.10(-0.63%) |
Jul 23, 2015 | 15.60 | 16.20 | 15.20 | 15.90 | 11,340 | +0.30(+1.92%) |
Jul 22, 2015 | 16.30 | 16.80 | 15.60 | 15.60 | 7,266 | -1.00(-6.02%) |
Jul 21, 2015 | 16.90 | 17.00 | 16.00 | 16.60 | 5,759 | -0.10(-0.60%) |
Jul 20, 2015 | 16.40 | 16.70 | 15.70 | 16.70 | 10,371 | +0.20(+1.21%) |
Jul 17, 2015 | 16.20 | 16.80 | 16.20 | 16.50 | 4,150 | +0.10(+0.61%) |
Jul 16, 2015 | 16.90 | 17.20 | 16.20 | 16.40 | 7,540 | +0.50(+3.14%) |
Jul 15, 2015 | 16.14 | 16.30 | 15.83 | 15.90 | 3,525 | -0.20(-1.24%) |
Jul 14, 2015 | 15.80 | 16.30 | 15.80 | 16.10 | 5,064 | -0.10(-0.62%) |
Jul 13, 2015 | 16.00 | 16.70 | 16.00 | 16.20 | 8,010 | +0.10(+0.62%) |
Jul 10, 2015 | 16.58 | 16.70 | 16.10 | 16.10 | 6,723 | -0.20(-1.23%) |
Jul 09, 2015 | 16.00 | 17.20 | 15.90 | 16.30 | 13,999 | +0.90(+5.84%) |
Jul 08, 2015 | 15.70 | 16.30 | 15.00 | 15.40 | 25,050 | -1.10(-6.67%) |
Jul 07, 2015 | 17.60 | 17.81 | 15.10 | 16.50 | 41,347 | -1.70(-9.34%) |
Jul 06, 2015 | 18.00 | 19.50 | 17.51 | 18.20 | 58,142 | +0.20(+1.11%) |
Jul 02, 2015 | 18.90 | 18.00 | 18.00 | 18.00 | 10,470 | -0.80(-4.26%) |
Jul 01, 2015 | 20.00 | 20.00 | 18.40 | 18.80 | 15,107 | -1.20(-6.00%) |
Jun 30, 2015 | 19.50 | 20.78 | 19.40 | 20.00 | 15,108 | +0.50(+2.56%) |
Jun 29, 2015 | 20.30 | 20.70 | 19.40 | 19.50 | 24,940 | -1.40(-6.70%) |
Jun 26, 2015 | 22.40 | 22.60 | 20.70 | 20.90 | 19,641 | -1.30(-5.86%) |
Jun 25, 2015 | 22.90 | 23.54 | 22.10 | 22.20 | 21,421 | -0.70(-3.06%) |
Jun 24, 2015 | 25.10 | 25.10 | 22.70 | 22.90 | 35,532 | -2.00(-8.03%) |
Jun 23, 2015 | 24.30 | 25.90 | 24.00 | 24.90 | 67,767 | +1.20(+5.06%) |
Jun 22, 2015 | 22.40 | 24.00 | 22.40 | 23.70 | 44,881 | +1.00(+4.41%) |
Jun 19, 2015 | 22.80 | 23.30 | 22.00 | 22.70 | 21,159 | -0.10(-0.44%) |
Jun 18, 2015 | 24.10 | 24.10 | 22.60 | 22.80 | 23,160 | -1.50(-6.17%) |
Jun 17, 2015 | 26.30 | 26.30 | 23.50 | 24.30 | 51,767 | -1.60(-6.18%) |
Jun 16, 2015 | 27.60 | 27.70 | 25.20 | 25.90 | 80,735 | -1.40(-5.13%) |
Jun 15, 2015 | 26.60 | 28.90 | 24.80 | 27.30 | 143,159 | +0.10(+0.37%) |
Jun 12, 2015 | 24.40 | 27.80 | 24.40 | 27.20 | 106,492 | +2.80(+11.48%) |
Jun 11, 2015 | 23.00 | 24.90 | 23.00 | 24.40 | 42,377 | +1.70(+7.49%) |
Jun 10, 2015 | 24.00 | 25.10 | 22.70 | 22.70 | 58,753 | -3.10(-12.02%) |
Jun 09, 2015 | 21.90 | 28.00 | 21.24 | 25.80 | 605,440 | +4.00(+18.35%) |
Jun 08, 2015 | 20.20 | 22.70 | 19.50 | 21.80 | 74,177 | +2.00(+10.10%) |
Jun 05, 2015 | 19.80 | 19.80 | 19.30 | 19.80 | 2,317 | -0.20(-1.00%) |
Jun 04, 2015 | 20.20 | 20.49 | 19.00 | 20.00 | 13,358 | -0.60(-2.91%) |
Jun 03, 2015 | 20.10 | 21.00 | 19.70 | 20.60 | 8,846 | +0.40(+1.98%) |
Jun 02, 2015 | 19.70 | 21.49 | 19.10 | 20.20 | 30,771 | +0.30(+1.51%) |