Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 11.53 | 12.38 | 11.53 | 12.19 | 418,832 | +0.49(+4.19%) |
Aug 28, 2015 | 11.43 | 11.96 | 11.35 | 11.70 | 407,481 | +0.32(+2.81%) |
Aug 27, 2015 | 11.50 | 11.53 | 10.86 | 11.38 | 880,444 | -0.37(-3.15%) |
Aug 26, 2015 | 11.88 | 12.02 | 11.44 | 11.75 | 585,289 | +0.16(+1.38%) |
Aug 25, 2015 | 12.67 | 12.83 | 11.53 | 11.59 | 672,769 | -0.67(-5.46%) |
Aug 24, 2015 | 12.01 | 12.74 | 11.90 | 12.26 | 478,646 | -0.28(-2.23%) |
Aug 21, 2015 | 12.41 | 12.85 | 12.29 | 12.54 | 928,252 | +0.02(+0.16%) |
Aug 20, 2015 | 12.69 | 12.85 | 12.46 | 12.52 | 686,272 | -0.29(-2.26%) |
Aug 19, 2015 | 12.67 | 12.97 | 12.38 | 12.81 | 503,042 | -0.03(-0.23%) |
Aug 18, 2015 | 12.75 | 12.92 | 12.50 | 12.84 | 427,011 | -0.05(-0.39%) |
Aug 17, 2015 | 12.76 | 12.91 | 12.38 | 12.89 | 482,472 | +0.00(+0.00%) |
Aug 14, 2015 | 12.65 | 12.92 | 12.16 | 12.89 | 643,514 | +0.35(+2.79%) |
Aug 13, 2015 | 13.00 | 13.16 | 12.42 | 12.54 | 835,257 | -0.48(-3.69%) |
Aug 12, 2015 | 12.55 | 13.17 | 12.55 | 13.02 | 1,394,202 | +0.22(+1.72%) |
Aug 11, 2015 | 13.00 | 13.25 | 12.30 | 12.80 | 864,990 | -0.22(-1.69%) |
Aug 10, 2015 | 12.62 | 13.25 | 11.90 | 13.02 | 2,757,683 | +0.17(+1.32%) |
Aug 07, 2015 | 12.28 | 13.05 | 10.90 | 12.85 | 5,870,387 | -7.08(-35.52%) |
Aug 06, 2015 | 19.95 | 20.18 | 19.34 | 19.93 | 686,700 | -0.07(-0.35%) |
Aug 05, 2015 | 20.38 | 20.38 | 20.05 | 20.00 | 234,263 | -0.06(-0.30%) |
Aug 04, 2015 | 19.92 | 20.66 | 19.77 | 20.06 | 219,777 | +0.11(+0.55%) |
Aug 03, 2015 | 20.08 | 20.61 | 19.46 | 19.95 | 239,444 | -0.08(-0.40%) |
Jul 31, 2015 | 19.70 | 20.95 | 19.10 | 20.03 | 829,364 | +0.29(+1.47%) |
Jul 30, 2015 | 20.58 | 20.63 | 19.70 | 19.74 | 287,688 | -0.85(-4.13%) |
Jul 29, 2015 | 21.17 | 21.52 | 20.49 | 20.59 | 226,412 | -0.58(-2.74%) |
Jul 28, 2015 | 22.08 | 22.12 | 20.81 | 21.17 | 270,630 | -0.70(-3.20%) |
Jul 27, 2015 | 22.16 | 22.63 | 21.70 | 21.87 | 187,100 | -0.64(-2.84%) |
Jul 24, 2015 | 22.20 | 23.33 | 22.16 | 22.51 | 223,572 | +0.14(+0.63%) |
Jul 23, 2015 | 22.43 | 22.48 | 21.32 | 22.37 | 256,316 | -0.15(-0.67%) |
Jul 22, 2015 | 22.33 | 22.94 | 22.23 | 22.52 | 158,307 | +0.00(+0.00%) |
Jul 21, 2015 | 22.74 | 22.94 | 22.28 | 22.52 | 238,828 | -0.31(-1.36%) |
Jul 20, 2015 | 23.24 | 23.29 | 22.55 | 22.83 | 199,616 | -0.41(-1.76%) |
Jul 17, 2015 | 22.97 | 23.65 | 22.97 | 23.24 | 174,866 | +0.33(+1.44%) |
Jul 16, 2015 | 22.99 | 23.35 | 22.24 | 22.91 | 228,497 | +0.21(+0.93%) |
Jul 15, 2015 | 23.52 | 23.81 | 22.56 | 22.70 | 224,757 | -0.90(-3.81%) |
Jul 14, 2015 | 23.24 | 23.80 | 23.14 | 23.60 | 133,039 | +0.40(+1.72%) |
Jul 13, 2015 | 23.03 | 23.37 | 22.79 | 23.20 | 255,146 | +0.45(+1.98%) |
Jul 10, 2015 | 22.29 | 22.98 | 21.89 | 22.75 | 204,028 | +0.86(+3.93%) |
Jul 09, 2015 | 22.61 | 22.78 | 21.78 | 21.89 | 205,565 | -0.27(-1.22%) |
Jul 08, 2015 | 22.54 | 23.09 | 22.00 | 22.16 | 175,320 | -0.71(-3.10%) |
Jul 07, 2015 | 23.09 | 23.09 | 22.25 | 22.87 | 161,812 | -0.11(-0.48%) |
Jul 06, 2015 | 22.75 | 23.12 | 22.37 | 22.98 | 207,040 | +0.05(+0.22%) |
Jul 02, 2015 | 23.35 | 22.93 | 22.93 | 22.93 | 150,800 | -0.50(-2.13%) |
Jul 01, 2015 | 24.43 | 24.43 | 22.63 | 23.43 | 360,302 | -0.77(-3.18%) |
Jun 30, 2015 | 24.25 | 24.34 | 23.76 | 24.20 | 267,701 | +0.32(+1.34%) |
Jun 29, 2015 | 25.05 | 25.49 | 23.78 | 23.88 | 237,562 | -1.52(-5.98%) |
Jun 26, 2015 | 25.51 | 26.11 | 25.12 | 25.40 | 267,659 | -0.16(-0.63%) |
Jun 25, 2015 | 25.95 | 25.95 | 25.15 | 25.56 | 155,589 | -0.13(-0.51%) |
Jun 24, 2015 | 25.84 | 25.85 | 25.50 | 25.69 | 365,678 | -0.24(-0.93%) |
Jun 23, 2015 | 25.40 | 25.97 | 25.13 | 25.93 | 317,980 | +0.72(+2.86%) |
Jun 22, 2015 | 25.53 | 26.00 | 25.16 | 25.21 | 488,382 | -0.08(-0.32%) |
Jun 19, 2015 | 25.30 | 25.49 | 24.97 | 25.29 | 330,933 | +0.09(+0.36%) |
Jun 18, 2015 | 25.24 | 25.76 | 24.97 | 25.20 | 319,042 | +0.18(+0.72%) |
Jun 17, 2015 | 25.39 | 25.78 | 24.86 | 25.02 | 367,952 | -0.14(-0.56%) |
Jun 16, 2015 | 24.42 | 25.28 | 24.30 | 25.16 | 235,259 | +0.65(+2.65%) |
Jun 15, 2015 | 24.20 | 24.75 | 24.18 | 24.51 | 205,175 | -0.04(-0.16%) |
Jun 12, 2015 | 24.30 | 24.67 | 24.11 | 24.55 | 230,765 | +0.18(+0.74%) |
Jun 11, 2015 | 24.65 | 24.89 | 24.13 | 24.37 | 233,831 | -0.28(-1.14%) |
Jun 10, 2015 | 24.37 | 25.00 | 24.03 | 24.65 | 356,881 | +0.56(+2.32%) |
Jun 09, 2015 | 23.61 | 24.18 | 23.04 | 24.09 | 480,696 | +0.43(+1.82%) |
Jun 08, 2015 | 23.56 | 23.79 | 23.37 | 23.66 | 256,837 | +0.02(+0.08%) |
Jun 05, 2015 | 23.36 | 23.75 | 23.13 | 23.64 | 410,820 | +0.25(+1.07%) |
Jun 04, 2015 | 24.32 | 24.54 | 23.02 | 23.39 | 639,061 | -0.93(-3.82%) |
Jun 03, 2015 | 23.56 | 24.46 | 23.42 | 24.32 | 304,727 | +0.82(+3.49%) |
Jun 02, 2015 | 23.46 | 23.71 | 23.03 | 23.50 | 337,649 | -0.19(-0.80%) |