Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 13.95 | 14.26 | 13.79 | 13.87 | 1,313,537 | -0.17(-1.22%) |
Aug 28, 2015 | 13.32 | 14.07 | 13.28 | 14.04 | 1,331,450 | +0.70(+5.25%) |
Aug 27, 2015 | 13.08 | 13.36 | 12.90 | 13.34 | 1,295,566 | +0.36(+2.77%) |
Aug 26, 2015 | 12.25 | 13.06 | 12.25 | 12.98 | 2,245,414 | +1.01(+8.45%) |
Aug 25, 2015 | 11.93 | 12.54 | 11.84 | 11.97 | 3,465,033 | +0.50(+4.37%) |
Aug 24, 2015 | 11.49 | 11.82 | 11.33 | 11.47 | 2,098,332 | -0.39(-3.27%) |
Aug 21, 2015 | 11.97 | 12.14 | 11.71 | 11.86 | 3,486,284 | -0.32(-2.65%) |
Aug 20, 2015 | 12.54 | 12.65 | 12.17 | 12.18 | 681,283 | -0.48(-3.78%) |
Aug 19, 2015 | 12.73 | 12.88 | 12.38 | 12.66 | 962,158 | -0.17(-1.30%) |
Aug 18, 2015 | 13.30 | 13.31 | 12.78 | 12.82 | 1,102,381 | -0.44(-3.29%) |
Aug 17, 2015 | 13.46 | 13.46 | 13.15 | 13.26 | 1,443,230 | -0.19(-1.42%) |
Aug 14, 2015 | 14.25 | 14.48 | 13.41 | 13.45 | 1,921,096 | -0.88(-6.13%) |
Aug 13, 2015 | 14.05 | 14.52 | 13.98 | 14.33 | 1,484,623 | +0.23(+1.61%) |
Aug 12, 2015 | 13.02 | 14.16 | 13.02 | 14.10 | 2,302,500 | +0.54(+3.96%) |
Aug 11, 2015 | 13.84 | 13.98 | 13.08 | 13.57 | 3,976,360 | -0.29(-2.07%) |
Aug 10, 2015 | 13.56 | 13.86 | 13.41 | 13.85 | 1,564,644 | +0.39(+2.93%) |
Aug 07, 2015 | 12.80 | 13.71 | 12.74 | 13.46 | 3,793,822 | +0.59(+4.55%) |
Aug 06, 2015 | 14.34 | 14.42 | 12.87 | 12.87 | 2,276,256 | -1.45(-10.10%) |
Aug 05, 2015 | 14.43 | 15.16 | 14.06 | 14.32 | 2,721,486 | +0.45(+3.27%) |
Aug 04, 2015 | 14.72 | 14.90 | 12.61 | 13.86 | 4,811,770 | -0.88(-5.96%) |
Aug 03, 2015 | 15.04 | 15.45 | 14.59 | 14.74 | 2,872,537 | -0.42(-2.76%) |
Jul 31, 2015 | 16.19 | 16.35 | 14.99 | 15.16 | 2,499,400 | -1.00(-6.17%) |
Jul 30, 2015 | 16.23 | 17.92 | 15.85 | 16.16 | 2,567,196 | +0.03(+0.19%) |
Jul 29, 2015 | 16.13 | 16.30 | 15.95 | 16.13 | 1,443,768 | -0.06(-0.37%) |
Jul 28, 2015 | 16.08 | 16.25 | 15.97 | 16.19 | 1,660,918 | +0.12(+0.74%) |
Jul 27, 2015 | 16.13 | 16.50 | 15.95 | 16.07 | 1,313,856 | -0.11(-0.70%) |
Jul 24, 2015 | 16.81 | 16.84 | 16.01 | 16.18 | 2,821,687 | -0.79(-4.65%) |
Jul 23, 2015 | 17.25 | 18.94 | 16.88 | 16.97 | 1,669,900 | -0.29(-1.66%) |
Jul 22, 2015 | 17.64 | 17.86 | 17.24 | 17.26 | 1,166,815 | -0.36(-2.03%) |
Jul 21, 2015 | 17.97 | 18.19 | 17.44 | 17.61 | 1,447,735 | -0.20(-1.11%) |
Jul 20, 2015 | 18.42 | 18.54 | 17.79 | 17.81 | 1,291,448 | -0.60(-3.28%) |
Jul 17, 2015 | 18.86 | 18.91 | 18.35 | 18.42 | 616,419 | -0.41(-2.19%) |
Jul 16, 2015 | 19.01 | 19.23 | 18.71 | 18.83 | 961,042 | -0.11(-0.60%) |
Jul 15, 2015 | 19.14 | 19.21 | 18.88 | 18.94 | 646,387 | -0.27(-1.43%) |
Jul 14, 2015 | 19.03 | 19.62 | 18.96 | 19.22 | 1,783,047 | -0.07(-0.37%) |
Jul 13, 2015 | 19.30 | 19.42 | 19.16 | 19.29 | 427,648 | +0.04(+0.22%) |
Jul 10, 2015 | 19.39 | 19.57 | 19.17 | 19.25 | 372,301 | -0.01(-0.03%) |
Jul 09, 2015 | 19.28 | 19.57 | 19.13 | 19.25 | 505,448 | +0.16(+0.84%) |
Jul 08, 2015 | 19.17 | 20.11 | 19.04 | 19.09 | 1,404,107 | -0.20(-1.05%) |
Jul 07, 2015 | 19.22 | 19.46 | 18.78 | 19.29 | 1,899,987 | +0.18(+0.94%) |
Jul 06, 2015 | 18.82 | 19.14 | 18.72 | 19.11 | 726,200 | +0.20(+1.07%) |
Jul 02, 2015 | 19.10 | 18.91 | 18.91 | 18.91 | 375,174 | -0.18(-0.94%) |
Jul 01, 2015 | 18.82 | 19.16 | 18.71 | 19.09 | 1,017,110 | +0.38(+2.04%) |
Jun 30, 2015 | 19.26 | 19.81 | 18.66 | 18.71 | 1,067,373 | -0.54(-2.79%) |
Jun 29, 2015 | 20.29 | 21.05 | 19.14 | 19.25 | 1,688,028 | -0.98(-4.84%) |
Jun 26, 2015 | 20.91 | 21.09 | 20.12 | 20.23 | 5,493,008 | -0.70(-3.37%) |
Jun 25, 2015 | 21.01 | 21.19 | 20.66 | 20.93 | 510,531 | +0.02(+0.09%) |
Jun 24, 2015 | 21.07 | 21.16 | 20.65 | 20.91 | 639,965 | -0.19(-0.91%) |
Jun 23, 2015 | 21.56 | 21.61 | 21.10 | 21.10 | 712,852 | -0.54(-2.51%) |
Jun 22, 2015 | 21.66 | 22.02 | 21.46 | 21.65 | 760,724 | +0.07(+0.33%) |
Jun 19, 2015 | 21.80 | 21.88 | 21.53 | 21.58 | 933,479 | -0.27(-1.26%) |
Jun 18, 2015 | 21.89 | 22.05 | 21.74 | 21.85 | 520,990 | -0.07(-0.30%) |
Jun 17, 2015 | 21.83 | 22.03 | 21.75 | 21.92 | 457,637 | +0.13(+0.58%) |
Jun 16, 2015 | 21.46 | 21.83 | 21.32 | 21.79 | 998,629 | +0.21(+1.00%) |
Jun 15, 2015 | 20.97 | 21.70 | 20.94 | 21.58 | 761,366 | +0.36(+1.72%) |
Jun 12, 2015 | 21.38 | 21.53 | 21.06 | 21.21 | 504,143 | -0.29(-1.33%) |
Jun 11, 2015 | 21.50 | 21.64 | 21.32 | 21.50 | 323,294 | +0.04(+0.19%) |
Jun 10, 2015 | 21.35 | 21.60 | 21.19 | 21.46 | 879,955 | +0.19(+0.87%) |
Jun 09, 2015 | 21.20 | 21.34 | 20.93 | 21.27 | 587,501 | -0.04(-0.17%) |
Jun 08, 2015 | 21.53 | 21.68 | 21.25 | 21.31 | 523,097 | -0.32(-1.46%) |
Jun 05, 2015 | 21.80 | 21.80 | 21.24 | 21.62 | 573,877 | -0.05(-0.22%) |
Jun 04, 2015 | 22.04 | 22.04 | 21.56 | 21.67 | 728,201 | -0.37(-1.68%) |
Jun 03, 2015 | 22.41 | 22.62 | 21.95 | 22.04 | 598,182 | -0.39(-1.76%) |
Jun 02, 2015 | 22.58 | 22.59 | 22.24 | 22.44 | 600,710 | -0.32(-1.42%) |