Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 13.23 | 13.56 | 12.82 | 12.97 | 233,655 | -0.28(-2.11%) |
Aug 28, 2015 | 13.01 | 13.41 | 12.98 | 13.25 | 762,884 | +0.10(+0.76%) |
Aug 27, 2015 | 13.49 | 13.84 | 13.00 | 13.15 | 386,710 | -0.22(-1.65%) |
Aug 26, 2015 | 13.38 | 13.38 | 12.67 | 13.37 | 105,688 | +0.35(+2.69%) |
Aug 25, 2015 | 13.60 | 13.60 | 12.96 | 13.02 | 132,708 | -0.01(-0.08%) |
Aug 24, 2015 | 12.46 | 13.73 | 13.26 | 13.03 | 195,363 | -0.23(-1.73%) |
Aug 21, 2015 | 12.79 | 13.59 | 12.68 | 13.26 | 132,758 | +0.01(+0.08%) |
Aug 20, 2015 | 14.04 | 14.25 | 12.85 | 13.25 | 235,872 | -1.11(-7.73%) |
Aug 19, 2015 | 15.08 | 15.23 | 14.34 | 14.36 | 121,576 | -0.85(-5.59%) |
Aug 18, 2015 | 16.31 | 16.36 | 15.14 | 15.21 | 185,908 | -1.21(-7.37%) |
Aug 17, 2015 | 16.85 | 16.97 | 16.17 | 16.42 | 142,208 | -0.42(-2.49%) |
Aug 14, 2015 | 17.17 | 17.35 | 16.63 | 16.84 | 202,547 | -0.45(-2.60%) |
Aug 13, 2015 | 18.28 | 18.39 | 17.15 | 17.29 | 148,045 | -0.91(-5.00%) |
Aug 12, 2015 | 17.80 | 18.27 | 17.09 | 18.20 | 116,385 | +0.18(+1.00%) |
Aug 11, 2015 | 18.63 | 18.90 | 17.72 | 18.02 | 575,926 | -1.02(-5.36%) |
Aug 10, 2015 | 18.99 | 19.61 | 18.69 | 19.04 | 153,631 | +0.19(+1.01%) |
Aug 07, 2015 | 18.98 | 19.54 | 18.46 | 18.85 | 147,668 | -0.21(-1.10%) |
Aug 06, 2015 | 19.25 | 19.76 | 18.41 | 19.06 | 250,713 | -0.21(-1.09%) |
Aug 05, 2015 | 18.79 | 19.40 | 18.61 | 19.27 | 256,641 | +0.59(+3.16%) |
Aug 04, 2015 | 18.04 | 19.24 | 17.48 | 18.68 | 186,988 | +0.58(+3.20%) |
Aug 03, 2015 | 18.19 | 18.58 | 17.69 | 18.10 | 98,963 | +0.00(+0.00%) |
Jul 31, 2015 | 17.98 | 18.62 | 17.86 | 18.10 | 106,990 | +0.26(+1.46%) |
Jul 30, 2015 | 18.07 | 18.18 | 17.37 | 17.84 | 107,044 | -0.40(-2.19%) |
Jul 29, 2015 | 19.00 | 19.04 | 17.90 | 18.24 | 68,261 | -0.86(-4.50%) |
Jul 28, 2015 | 18.91 | 19.49 | 18.24 | 19.10 | 80,353 | +0.38(+2.03%) |
Jul 27, 2015 | 18.22 | 18.76 | 17.80 | 18.72 | 98,783 | +0.32(+1.74%) |
Jul 24, 2015 | 19.15 | 19.43 | 18.30 | 18.40 | 182,290 | -0.80(-4.17%) |
Jul 23, 2015 | 19.80 | 19.93 | 19.10 | 19.20 | 137,539 | -0.65(-3.27%) |
Jul 22, 2015 | 19.59 | 20.03 | 19.38 | 19.85 | 67,283 | +0.08(+0.40%) |
Jul 21, 2015 | 20.44 | 20.61 | 19.46 | 19.77 | 113,935 | -0.88(-4.26%) |
Jul 20, 2015 | 21.09 | 21.19 | 20.12 | 20.65 | 196,644 | -0.66(-3.10%) |
Jul 17, 2015 | 20.68 | 22.66 | 20.59 | 21.31 | 306,231 | +0.72(+3.50%) |
Jul 16, 2015 | 19.66 | 20.88 | 19.57 | 20.59 | 212,992 | +1.04(+5.32%) |
Jul 15, 2015 | 19.26 | 19.78 | 19.11 | 19.55 | 175,156 | +0.41(+2.14%) |
Jul 14, 2015 | 19.38 | 19.64 | 18.70 | 19.14 | 176,095 | -0.24(-1.24%) |
Jul 13, 2015 | 18.84 | 19.84 | 18.75 | 19.38 | 196,385 | +0.60(+3.19%) |
Jul 10, 2015 | 18.36 | 18.95 | 17.88 | 18.78 | 139,226 | +0.64(+3.53%) |
Jul 09, 2015 | 18.16 | 18.45 | 17.60 | 18.14 | 139,447 | +0.27(+1.51%) |
Jul 08, 2015 | 18.44 | 18.60 | 17.79 | 17.87 | 148,486 | -0.74(-3.98%) |
Jul 07, 2015 | 18.88 | 19.25 | 17.96 | 18.61 | 503,976 | -0.31(-1.64%) |
Jul 06, 2015 | 14.70 | 19.47 | 14.70 | 18.92 | 1,678,784 | +4.30(+29.41%) |
Jul 02, 2015 | 15.07 | 14.62 | 14.62 | 14.62 | 146,900 | -0.42(-2.79%) |
Jul 01, 2015 | 15.35 | 15.55 | 14.74 | 15.04 | 185,013 | -0.18(-1.18%) |
Jun 30, 2015 | 14.88 | 15.25 | 14.60 | 15.22 | 90,522 | +0.49(+3.33%) |
Jun 29, 2015 | 15.76 | 15.81 | 14.67 | 14.73 | 148,588 | -1.19(-7.47%) |
Jun 26, 2015 | 16.00 | 16.34 | 15.32 | 15.92 | 2,107,317 | -0.04(-0.25%) |
Jun 25, 2015 | 16.80 | 16.80 | 15.82 | 15.96 | 123,006 | -0.49(-2.98%) |
Jun 24, 2015 | 16.77 | 16.89 | 16.39 | 16.45 | 112,630 | -0.39(-2.32%) |
Jun 23, 2015 | 17.07 | 17.12 | 16.72 | 16.84 | 147,348 | -0.13(-0.77%) |
Jun 22, 2015 | 16.50 | 17.07 | 16.39 | 16.97 | 145,618 | +0.57(+3.48%) |
Jun 19, 2015 | 16.60 | 16.76 | 15.55 | 16.40 | 206,897 | -0.20(-1.20%) |
Jun 18, 2015 | 16.69 | 17.00 | 16.42 | 16.60 | 294,768 | -0.09(-0.54%) |
Jun 17, 2015 | 17.68 | 17.88 | 16.68 | 16.69 | 159,574 | -0.81(-4.63%) |
Jun 16, 2015 | 18.25 | 18.73 | 17.41 | 17.50 | 309,782 | -0.70(-3.85%) |
Jun 15, 2015 | 17.79 | 18.68 | 17.69 | 18.20 | 167,105 | +0.45(+2.54%) |
Jun 12, 2015 | 17.31 | 18.05 | 17.30 | 17.75 | 247,792 | +0.47(+2.72%) |
Jun 11, 2015 | 17.23 | 17.43 | 17.00 | 17.28 | 135,863 | +0.13(+0.76%) |
Jun 10, 2015 | 16.65 | 17.33 | 16.47 | 17.15 | 102,629 | +0.48(+2.88%) |
Jun 09, 2015 | 17.42 | 17.53 | 16.30 | 16.67 | 141,534 | -0.78(-4.47%) |
Jun 08, 2015 | 17.14 | 17.60 | 17.00 | 17.45 | 138,268 | +0.18(+1.04%) |
Jun 05, 2015 | 16.60 | 17.39 | 16.38 | 17.27 | 102,479 | +0.63(+3.79%) |
Jun 04, 2015 | 16.89 | 17.14 | 16.25 | 16.64 | 105,683 | -0.35(-2.06%) |
Jun 03, 2015 | 16.46 | 17.12 | 16.19 | 16.99 | 144,763 | +0.70(+4.30%) |
Jun 02, 2015 | 15.44 | 16.36 | 15.35 | 16.29 | 92,835 | +0.85(+5.51%) |