Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 14.46 | 14.89 | 14.31 | 14.78 | 374,701 | +0.28(+1.93%) |
Aug 28, 2015 | 14.25 | 14.53 | 14.07 | 14.50 | 146,222 | +0.15(+1.05%) |
Aug 27, 2015 | 13.96 | 14.37 | 13.60 | 14.35 | 252,504 | +0.24(+1.70%) |
Aug 26, 2015 | 14.14 | 14.49 | 13.51 | 14.11 | 208,520 | +0.21(+1.51%) |
Aug 25, 2015 | 13.90 | 14.34 | 13.53 | 13.90 | 408,410 | +0.21(+1.53%) |
Aug 24, 2015 | 12.75 | 14.02 | 12.53 | 13.69 | 423,414 | -0.04(-0.29%) |
Aug 21, 2015 | 12.98 | 14.00 | 12.55 | 13.73 | 434,938 | +0.55(+4.17%) |
Aug 20, 2015 | 13.42 | 13.68 | 13.07 | 13.18 | 333,261 | -0.34(-2.51%) |
Aug 19, 2015 | 14.24 | 14.24 | 13.51 | 13.52 | 402,179 | -0.23(-1.67%) |
Aug 18, 2015 | 14.68 | 14.93 | 13.65 | 13.75 | 522,029 | -1.46(-9.60%) |
Aug 17, 2015 | 14.98 | 15.27 | 14.75 | 15.21 | 221,219 | +0.28(+1.88%) |
Aug 14, 2015 | 14.57 | 15.16 | 14.52 | 14.93 | 341,843 | +0.28(+1.91%) |
Aug 13, 2015 | 15.07 | 15.16 | 14.34 | 14.65 | 471,445 | -0.35(-2.33%) |
Aug 12, 2015 | 15.00 | 15.34 | 14.33 | 15.00 | 540,593 | -0.01(-0.07%) |
Aug 11, 2015 | 17.32 | 17.32 | 15.01 | 15.01 | 1,303,704 | -4.03(-21.17%) |
Aug 10, 2015 | 20.25 | 20.29 | 18.90 | 19.04 | 413,015 | -1.00(-4.99%) |
Aug 07, 2015 | 19.55 | 20.20 | 19.34 | 20.04 | 251,495 | +0.56(+2.87%) |
Aug 06, 2015 | 19.59 | 19.72 | 19.03 | 19.48 | 250,719 | +0.01(+0.05%) |
Aug 05, 2015 | 19.72 | 19.97 | 19.28 | 19.47 | 97,123 | -0.06(-0.31%) |
Aug 04, 2015 | 19.40 | 19.60 | 19.11 | 19.53 | 99,293 | +0.23(+1.22%) |
Aug 03, 2015 | 19.37 | 19.57 | 18.80 | 19.30 | 110,951 | -0.00(-0.03%) |
Jul 31, 2015 | 19.00 | 19.87 | 19.00 | 19.30 | 225,069 | +0.38(+2.01%) |
Jul 30, 2015 | 19.19 | 19.49 | 18.75 | 18.92 | 181,836 | -0.33(-1.71%) |
Jul 29, 2015 | 19.02 | 19.34 | 18.71 | 19.25 | 140,728 | +0.14(+0.73%) |
Jul 28, 2015 | 19.56 | 19.56 | 18.70 | 19.11 | 151,485 | -0.30(-1.55%) |
Jul 27, 2015 | 19.89 | 20.05 | 19.17 | 19.41 | 136,149 | -0.44(-2.22%) |
Jul 24, 2015 | 20.22 | 20.50 | 19.75 | 19.85 | 210,163 | -0.39(-1.93%) |
Jul 23, 2015 | 20.37 | 20.53 | 19.90 | 20.24 | 128,871 | +0.02(+0.10%) |
Jul 22, 2015 | 20.02 | 20.44 | 19.92 | 20.22 | 111,974 | +0.21(+1.05%) |
Jul 21, 2015 | 20.29 | 20.74 | 19.83 | 20.01 | 89,042 | -0.19(-0.94%) |
Jul 20, 2015 | 20.24 | 20.43 | 20.00 | 20.20 | 102,235 | +0.05(+0.25%) |
Jul 17, 2015 | 20.23 | 20.50 | 20.07 | 20.15 | 101,120 | -0.05(-0.25%) |
Jul 16, 2015 | 20.66 | 20.82 | 20.14 | 20.20 | 183,134 | -0.45(-2.18%) |
Jul 15, 2015 | 20.50 | 20.97 | 20.37 | 20.65 | 350,064 | +0.14(+0.68%) |
Jul 14, 2015 | 20.03 | 20.60 | 20.03 | 20.51 | 390,805 | +0.55(+2.76%) |
Jul 13, 2015 | 19.50 | 20.00 | 19.30 | 19.96 | 202,443 | +0.52(+2.67%) |
Jul 10, 2015 | 19.50 | 19.96 | 18.70 | 19.44 | 340,285 | +0.10(+0.52%) |
Jul 09, 2015 | 19.66 | 20.19 | 19.16 | 19.34 | 276,218 | -0.14(-0.72%) |
Jul 08, 2015 | 20.49 | 20.88 | 19.33 | 19.48 | 371,679 | -1.16(-5.62%) |
Jul 07, 2015 | 19.94 | 20.75 | 19.58 | 20.64 | 531,240 | +0.63(+3.15%) |
Jul 06, 2015 | 19.29 | 20.08 | 19.04 | 20.01 | 185,877 | +0.61(+3.14%) |
Jul 02, 2015 | 19.79 | 19.40 | 19.40 | 19.40 | 174,700 | -0.27(-1.37%) |
Jul 01, 2015 | 20.84 | 21.11 | 19.50 | 19.67 | 318,950 | -1.05(-5.07%) |
Jun 30, 2015 | 21.07 | 21.66 | 20.06 | 20.72 | 491,682 | -0.32(-1.52%) |
Jun 29, 2015 | 21.32 | 21.75 | 21.00 | 21.04 | 285,559 | -0.43(-2.00%) |
Jun 26, 2015 | 21.50 | 22.16 | 21.40 | 21.47 | 724,908 | +0.20(+0.94%) |
Jun 25, 2015 | 20.85 | 21.37 | 20.76 | 21.27 | 230,821 | +0.54(+2.60%) |
Jun 24, 2015 | 20.96 | 21.01 | 20.53 | 20.73 | 136,868 | -0.12(-0.58%) |
Jun 23, 2015 | 20.81 | 21.38 | 20.42 | 20.85 | 174,535 | +0.11(+0.53%) |
Jun 22, 2015 | 20.85 | 20.87 | 20.17 | 20.74 | 337,079 | +0.12(+0.58%) |
Jun 19, 2015 | 20.91 | 21.21 | 20.38 | 20.62 | 441,686 | -0.36(-1.72%) |
Jun 18, 2015 | 21.33 | 21.33 | 20.66 | 20.98 | 344,808 | -0.56(-2.60%) |
Jun 17, 2015 | 21.65 | 22.72 | 21.39 | 21.54 | 383,650 | -0.33(-1.51%) |
Jun 16, 2015 | 21.01 | 22.22 | 20.75 | 21.87 | 455,658 | +0.77(+3.65%) |
Jun 15, 2015 | 19.70 | 21.67 | 19.33 | 21.10 | 789,627 | +1.42(+7.22%) |
Jun 12, 2015 | 18.26 | 19.74 | 18.24 | 19.68 | 362,032 | +1.36(+7.42%) |
Jun 11, 2015 | 17.92 | 18.79 | 17.88 | 18.32 | 1,460,341 | -0.25(-1.35%) |
Jun 10, 2015 | 17.49 | 18.89 | 17.49 | 18.57 | 341,641 | +1.09(+6.24%) |
Jun 09, 2015 | 17.25 | 17.65 | 17.05 | 17.48 | 116,264 | +0.12(+0.69%) |
Jun 08, 2015 | 17.46 | 17.57 | 17.17 | 17.36 | 116,049 | -0.15(-0.86%) |
Jun 05, 2015 | 17.34 | 17.55 | 17.25 | 17.51 | 59,290 | +0.11(+0.63%) |
Jun 04, 2015 | 17.32 | 17.47 | 17.00 | 17.40 | 105,625 | +0.05(+0.29%) |
Jun 03, 2015 | 16.99 | 17.57 | 16.88 | 17.35 | 126,124 | +0.42(+2.48%) |
Jun 02, 2015 | 17.10 | 17.10 | 16.76 | 16.93 | 87,482 | -0.17(-0.99%) |