Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 13.19 | 14.00 | 12.83 | 13.74 | 3,119,172 | +0.33(+2.48%) |
Aug 28, 2015 | 12.61 | 13.72 | 12.52 | 13.41 | 3,479,091 | +0.68(+5.30%) |
Aug 27, 2015 | 11.66 | 12.79 | 11.60 | 12.73 | 3,874,973 | +1.42(+12.54%) |
Aug 26, 2015 | 11.32 | 11.40 | 10.96 | 11.31 | 3,715,570 | +0.24(+2.21%) |
Aug 25, 2015 | 11.82 | 11.95 | 11.06 | 11.07 | 4,008,257 | -0.18(-1.57%) |
Aug 24, 2015 | 11.31 | 12.03 | 11.13 | 11.24 | 4,498,377 | -1.00(-8.15%) |
Aug 21, 2015 | 12.30 | 12.57 | 12.22 | 12.24 | 2,770,916 | -0.21(-1.65%) |
Aug 20, 2015 | 12.90 | 13.02 | 12.44 | 12.45 | 3,040,228 | -0.45(-3.49%) |
Aug 19, 2015 | 13.03 | 13.13 | 12.50 | 12.90 | 3,917,101 | -0.23(-1.79%) |
Aug 18, 2015 | 13.05 | 13.36 | 12.91 | 13.13 | 2,330,677 | +0.06(+0.45%) |
Aug 17, 2015 | 13.29 | 13.34 | 13.03 | 13.07 | 4,259,288 | -0.26(-1.98%) |
Aug 14, 2015 | 13.62 | 13.93 | 13.25 | 13.34 | 2,197,212 | -0.16(-1.16%) |
Aug 13, 2015 | 13.86 | 13.92 | 13.29 | 13.49 | 4,011,004 | -0.60(-4.23%) |
Aug 12, 2015 | 13.92 | 14.17 | 13.69 | 14.09 | 3,823,177 | +0.16(+1.12%) |
Aug 11, 2015 | 13.82 | 14.18 | 13.66 | 13.93 | 3,243,436 | -0.23(-1.65%) |
Aug 10, 2015 | 13.43 | 14.33 | 13.30 | 14.17 | 2,804,207 | +0.76(+5.69%) |
Aug 07, 2015 | 13.76 | 14.32 | 13.32 | 13.41 | 4,667,290 | -0.45(-3.24%) |
Aug 06, 2015 | 13.09 | 14.00 | 12.86 | 13.86 | 6,199,358 | +0.65(+4.96%) |
Aug 05, 2015 | 13.57 | 13.99 | 13.02 | 13.20 | 5,962,722 | -0.17(-1.24%) |
Aug 04, 2015 | 12.91 | 14.22 | 12.91 | 13.37 | 10,979,315 | +0.63(+4.91%) |
Aug 03, 2015 | 13.38 | 13.60 | 12.68 | 12.74 | 7,483,493 | -0.82(-6.05%) |
Jul 31, 2015 | 13.60 | 13.82 | 13.41 | 13.56 | 6,587,294 | -0.15(-1.07%) |
Jul 30, 2015 | 13.32 | 13.87 | 13.18 | 13.71 | 6,502,545 | +0.35(+2.63%) |
Jul 29, 2015 | 12.78 | 13.42 | 12.70 | 13.36 | 3,974,130 | +0.54(+4.19%) |
Jul 28, 2015 | 12.60 | 12.97 | 12.33 | 12.82 | 4,062,967 | +0.29(+2.34%) |
Jul 27, 2015 | 12.93 | 13.04 | 12.44 | 12.53 | 4,282,371 | -0.73(-5.53%) |
Jul 24, 2015 | 13.52 | 13.52 | 13.06 | 13.26 | 3,361,179 | -0.26(-1.95%) |
Jul 23, 2015 | 13.90 | 13.97 | 13.17 | 13.52 | 6,922,332 | -0.31(-2.26%) |
Jul 22, 2015 | 14.18 | 14.18 | 13.65 | 13.84 | 6,010,616 | -0.48(-3.34%) |
Jul 21, 2015 | 14.43 | 14.72 | 14.26 | 14.32 | 2,773,185 | -0.01(-0.07%) |
Jul 20, 2015 | 14.66 | 14.68 | 14.16 | 14.33 | 4,111,895 | -0.36(-2.46%) |
Jul 17, 2015 | 15.22 | 15.22 | 14.67 | 14.69 | 3,755,870 | -0.57(-3.72%) |
Jul 16, 2015 | 15.82 | 15.92 | 15.03 | 15.25 | 4,033,019 | -0.41(-2.62%) |
Jul 15, 2015 | 15.97 | 16.10 | 15.58 | 15.66 | 3,890,410 | -0.44(-2.73%) |
Jul 14, 2015 | 15.77 | 16.30 | 15.71 | 16.10 | 3,622,388 | +0.25(+1.60%) |
Jul 13, 2015 | 15.82 | 15.88 | 15.42 | 15.85 | 4,040,461 | +0.04(+0.25%) |
Jul 10, 2015 | 16.50 | 16.58 | 15.76 | 15.81 | 3,459,191 | -0.58(-3.52%) |
Jul 09, 2015 | 16.37 | 16.64 | 16.17 | 16.39 | 4,524,783 | +0.36(+2.26%) |
Jul 08, 2015 | 16.68 | 16.87 | 15.92 | 16.03 | 4,804,426 | -0.81(-4.82%) |
Jul 07, 2015 | 16.65 | 16.95 | 15.86 | 16.84 | 6,482,776 | +0.10(+0.58%) |
Jul 06, 2015 | 17.42 | 17.42 | 16.71 | 16.74 | 3,646,896 | -1.07(-6.03%) |
Jul 02, 2015 | 17.63 | 17.81 | 17.81 | 17.81 | 3,749,636 | +0.22(+1.28%) |
Jul 01, 2015 | 18.04 | 18.17 | 17.57 | 17.59 | 5,882,290 | -0.50(-2.76%) |
Jun 30, 2015 | 18.18 | 18.28 | 17.85 | 18.09 | 31,493,614 | +0.12(+0.65%) |
Jun 29, 2015 | 17.87 | 18.20 | 17.72 | 17.97 | 4,398,543 | -0.21(-1.18%) |
Jun 26, 2015 | 18.17 | 18.24 | 17.97 | 18.19 | 3,996,200 | -0.04(-0.21%) |
Jun 25, 2015 | 18.29 | 18.49 | 18.14 | 18.22 | 3,008,385 | -0.10(-0.53%) |
Jun 24, 2015 | 18.64 | 18.95 | 18.26 | 18.32 | 3,674,874 | -0.35(-1.88%) |
Jun 23, 2015 | 18.33 | 18.80 | 18.33 | 18.67 | 2,079,823 | +0.31(+1.70%) |
Jun 22, 2015 | 18.17 | 18.44 | 17.83 | 18.36 | 3,208,563 | +0.32(+1.79%) |
Jun 19, 2015 | 17.93 | 18.19 | 17.87 | 18.04 | 4,082,585 | -0.09(-0.48%) |
Jun 18, 2015 | 18.24 | 18.44 | 18.06 | 18.13 | 3,362,292 | -0.01(-0.05%) |
Jun 17, 2015 | 18.50 | 18.73 | 18.00 | 18.14 | 2,815,043 | -0.17(-0.91%) |
Jun 16, 2015 | 18.01 | 18.45 | 17.96 | 18.30 | 3,153,576 | +0.30(+1.68%) |
Jun 15, 2015 | 17.94 | 18.23 | 17.70 | 18.00 | 2,637,630 | -0.13(-0.70%) |
Jun 12, 2015 | 18.32 | 18.39 | 17.97 | 18.13 | 2,026,623 | -0.31(-1.70%) |
Jun 11, 2015 | 18.75 | 18.94 | 18.36 | 18.44 | 3,309,392 | -0.25(-1.36%) |
Jun 10, 2015 | 18.57 | 18.75 | 18.40 | 18.69 | 3,257,830 | +0.42(+2.30%) |
Jun 09, 2015 | 18.55 | 18.73 | 18.25 | 18.27 | 2,223,341 | -0.05(-0.27%) |
Jun 08, 2015 | 18.34 | 18.49 | 18.06 | 18.32 | 2,485,190 | -0.06(-0.32%) |
Jun 05, 2015 | 18.13 | 18.67 | 18.02 | 18.38 | 3,278,336 | +0.10(+0.53%) |
Jun 04, 2015 | 18.20 | 18.36 | 17.90 | 18.28 | 3,678,924 | -0.06(-0.32%) |
Jun 03, 2015 | 18.62 | 18.69 | 18.18 | 18.34 | 3,235,431 | -0.29(-1.57%) |
Jun 02, 2015 | 18.74 | 18.88 | 18.45 | 18.64 | 3,570,740 | +0.02(+0.11%) |