Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 16.33 | 16.38 | 15.79 | 16.16 | 162,119 | -0.34(-2.05%) |
Aug 28, 2015 | 16.53 | 16.75 | 16.21 | 16.49 | 252,755 | -0.13(-0.81%) |
Aug 27, 2015 | 15.89 | 16.78 | 15.59 | 16.63 | 483,007 | +0.97(+6.19%) |
Aug 26, 2015 | 15.01 | 15.80 | 14.92 | 15.66 | 536,387 | +0.99(+6.72%) |
Aug 25, 2015 | 15.22 | 15.65 | 14.67 | 14.67 | 400,744 | +0.03(+0.23%) |
Aug 24, 2015 | 14.48 | 15.41 | 12.90 | 14.64 | 742,930 | -0.75(-4.88%) |
Aug 21, 2015 | 15.72 | 15.87 | 14.60 | 15.39 | 917,930 | -0.62(-3.85%) |
Aug 20, 2015 | 16.58 | 16.86 | 15.95 | 16.00 | 400,809 | -0.59(-3.56%) |
Aug 19, 2015 | 17.44 | 17.44 | 16.47 | 16.59 | 435,978 | -0.90(-5.16%) |
Aug 18, 2015 | 17.71 | 17.87 | 17.07 | 17.50 | 329,388 | -0.30(-1.66%) |
Aug 17, 2015 | 17.40 | 17.84 | 17.09 | 17.79 | 247,410 | +0.29(+1.64%) |
Aug 14, 2015 | 18.11 | 18.36 | 17.18 | 17.51 | 587,904 | -0.59(-3.26%) |
Aug 13, 2015 | 17.45 | 18.15 | 17.20 | 18.10 | 794,698 | +0.61(+3.47%) |
Aug 12, 2015 | 17.48 | 17.68 | 17.10 | 17.49 | 677,501 | -0.23(-1.29%) |
Aug 11, 2015 | 18.55 | 18.58 | 17.46 | 17.72 | 789,364 | -0.86(-4.63%) |
Aug 10, 2015 | 18.20 | 18.74 | 17.34 | 18.58 | 1,202,300 | +0.81(+4.56%) |
Aug 07, 2015 | 17.28 | 18.05 | 17.06 | 17.77 | 1,074,752 | +0.63(+3.69%) |
Aug 06, 2015 | 15.98 | 17.45 | 15.86 | 17.13 | 801,443 | +1.01(+6.28%) |
Aug 05, 2015 | 15.76 | 16.33 | 15.69 | 16.12 | 591,883 | +0.39(+2.47%) |
Aug 04, 2015 | 16.28 | 16.33 | 15.66 | 15.73 | 450,483 | -0.47(-2.91%) |
Aug 03, 2015 | 15.81 | 16.27 | 15.73 | 16.21 | 477,734 | +0.36(+2.29%) |
Jul 31, 2015 | 16.29 | 16.38 | 15.73 | 15.84 | 326,878 | -0.38(-2.34%) |
Jul 30, 2015 | 15.64 | 16.30 | 15.38 | 16.22 | 433,424 | +0.58(+3.72%) |
Jul 29, 2015 | 15.40 | 15.84 | 15.35 | 15.64 | 687,134 | +0.29(+1.87%) |
Jul 28, 2015 | 15.21 | 15.52 | 15.21 | 15.36 | 459,653 | +0.09(+0.61%) |
Jul 27, 2015 | 15.57 | 15.57 | 15.18 | 15.26 | 502,335 | -0.40(-2.58%) |
Jul 24, 2015 | 16.42 | 16.42 | 15.66 | 15.67 | 445,538 | -0.83(-5.06%) |
Jul 23, 2015 | 16.57 | 16.62 | 16.23 | 16.50 | 261,498 | -0.16(-0.96%) |
Jul 22, 2015 | 16.82 | 17.00 | 16.47 | 16.66 | 234,541 | -0.19(-1.15%) |
Jul 21, 2015 | 17.21 | 17.21 | 16.46 | 16.86 | 520,696 | -0.25(-1.48%) |
Jul 20, 2015 | 18.21 | 18.21 | 17.00 | 17.11 | 363,845 | -0.83(-4.65%) |
Jul 17, 2015 | 17.92 | 18.10 | 17.59 | 17.94 | 257,529 | +0.03(+0.19%) |
Jul 16, 2015 | 17.92 | 18.55 | 17.85 | 17.91 | 452,729 | +0.03(+0.14%) |
Jul 15, 2015 | 17.48 | 18.07 | 17.40 | 17.88 | 547,519 | +0.34(+1.92%) |
Jul 14, 2015 | 16.98 | 17.56 | 16.79 | 17.55 | 472,534 | +0.62(+3.64%) |
Jul 13, 2015 | 16.77 | 17.18 | 16.65 | 16.93 | 326,955 | +0.26(+1.57%) |
Jul 10, 2015 | 16.59 | 16.78 | 16.33 | 16.67 | 284,712 | +0.34(+2.07%) |
Jul 09, 2015 | 16.34 | 16.54 | 16.11 | 16.33 | 124,144 | +0.19(+1.20%) |
Jul 08, 2015 | 16.28 | 16.49 | 16.11 | 16.14 | 230,696 | -0.26(-1.59%) |
Jul 07, 2015 | 16.20 | 16.51 | 15.89 | 16.40 | 395,378 | +0.25(+1.57%) |
Jul 06, 2015 | 15.62 | 16.38 | 15.51 | 16.15 | 508,205 | +0.38(+2.41%) |
Jul 02, 2015 | 15.54 | 15.77 | 15.77 | 15.77 | 865,605 | +0.30(+1.91%) |
Jul 01, 2015 | 16.22 | 16.22 | 15.34 | 15.47 | 722,320 | -0.37(-2.34%) |
Jun 30, 2015 | 16.06 | 16.31 | 15.64 | 15.84 | 635,217 | -0.03(-0.16%) |
Jun 29, 2015 | 16.02 | 16.11 | 15.59 | 15.87 | 457,218 | -0.48(-2.94%) |
Jun 26, 2015 | 16.44 | 16.85 | 16.27 | 16.35 | 272,050 | -0.13(-0.77%) |
Jun 25, 2015 | 16.38 | 16.82 | 16.00 | 16.48 | 498,928 | +0.20(+1.24%) |
Jun 24, 2015 | 16.28 | 16.66 | 16.15 | 16.27 | 279,843 | -0.23(-1.38%) |
Jun 23, 2015 | 16.55 | 16.78 | 16.24 | 16.50 | 473,090 | -0.02(-0.10%) |
Jun 22, 2015 | 15.66 | 16.86 | 15.66 | 16.52 | 666,347 | +0.86(+5.49%) |
Jun 19, 2015 | 15.68 | 16.32 | 15.04 | 15.66 | 687,795 | +0.06(+0.38%) |
Jun 18, 2015 | 15.81 | 16.27 | 15.56 | 15.60 | 708,801 | -0.32(-2.01%) |
Jun 17, 2015 | 16.90 | 16.90 | 15.46 | 15.92 | 2,306,878 | -1.09(-6.40%) |
Jun 16, 2015 | 17.48 | 17.48 | 16.92 | 17.01 | 187,866 | -0.37(-2.13%) |
Jun 15, 2015 | 17.68 | 17.71 | 17.23 | 17.38 | 310,495 | -0.34(-1.90%) |
Jun 12, 2015 | 18.05 | 18.08 | 17.50 | 17.72 | 139,998 | -0.46(-2.51%) |
Jun 11, 2015 | 18.26 | 18.43 | 17.78 | 18.17 | 391,428 | +0.09(+0.51%) |
Jun 10, 2015 | 18.36 | 18.76 | 18.07 | 18.08 | 347,092 | -0.22(-1.20%) |
Jun 09, 2015 | 18.08 | 18.50 | 18.04 | 18.30 | 236,140 | +0.05(+0.28%) |
Jun 08, 2015 | 18.63 | 18.74 | 18.23 | 18.25 | 337,503 | -0.37(-1.99%) |
Jun 05, 2015 | 18.88 | 19.02 | 18.30 | 18.62 | 505,326 | -0.29(-1.52%) |
Jun 04, 2015 | 18.14 | 19.10 | 18.05 | 18.91 | 1,125,501 | +0.79(+4.38%) |
Jun 03, 2015 | 18.58 | 18.68 | 17.78 | 18.11 | 480,920 | -0.49(-2.63%) |
Jun 02, 2015 | 17.17 | 18.67 | 17.17 | 18.60 | 671,277 | +1.44(+8.40%) |