Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 17.61 | 18.22 | 17.51 | 18.15 | 796,162 | +0.35(+1.97%) |
Aug 28, 2015 | 17.49 | 17.96 | 17.30 | 17.80 | 681,158 | +0.28(+1.60%) |
Aug 27, 2015 | 16.63 | 17.52 | 16.51 | 17.52 | 816,968 | +1.04(+6.31%) |
Aug 26, 2015 | 16.12 | 16.57 | 15.68 | 16.48 | 661,038 | +0.74(+4.70%) |
Aug 25, 2015 | 16.27 | 16.27 | 15.52 | 15.74 | 802,343 | +0.35(+2.27%) |
Aug 24, 2015 | 15.63 | 16.33 | 14.53 | 15.39 | 838,214 | -1.34(-8.01%) |
Aug 21, 2015 | 16.49 | 17.20 | 16.11 | 16.73 | 911,092 | -0.04(-0.24%) |
Aug 20, 2015 | 18.15 | 18.58 | 16.57 | 16.77 | 779,553 | -1.64(-8.91%) |
Aug 19, 2015 | 17.30 | 18.58 | 17.11 | 18.41 | 867,385 | +0.96(+5.50%) |
Aug 18, 2015 | 18.40 | 18.46 | 17.38 | 17.45 | 615,953 | -0.92(-5.01%) |
Aug 17, 2015 | 17.31 | 18.56 | 17.07 | 18.37 | 695,523 | +0.93(+5.33%) |
Aug 14, 2015 | 17.35 | 17.54 | 16.52 | 17.44 | 888,292 | +0.01(+0.06%) |
Aug 13, 2015 | 17.83 | 18.27 | 17.39 | 17.43 | 524,627 | -0.63(-3.49%) |
Aug 12, 2015 | 17.63 | 18.34 | 17.35 | 18.06 | 589,421 | +0.32(+1.80%) |
Aug 11, 2015 | 17.81 | 18.29 | 17.60 | 17.74 | 641,768 | -0.10(-0.56%) |
Aug 10, 2015 | 17.69 | 18.12 | 17.33 | 17.84 | 765,327 | +0.24(+1.36%) |
Aug 07, 2015 | 18.40 | 18.59 | 16.88 | 17.60 | 1,019,369 | -0.94(-5.07%) |
Aug 06, 2015 | 18.51 | 19.84 | 18.31 | 18.54 | 1,135,291 | -0.68(-3.54%) |
Aug 05, 2015 | 22.34 | 23.30 | 19.01 | 19.22 | 2,546,523 | -2.04(-9.60%) |
Aug 04, 2015 | 21.19 | 21.50 | 21.00 | 21.26 | 687,798 | +0.16(+0.76%) |
Aug 03, 2015 | 21.34 | 22.07 | 20.62 | 21.10 | 804,121 | -0.11(-0.52%) |
Jul 31, 2015 | 20.52 | 21.54 | 20.36 | 21.21 | 747,231 | +0.81(+3.97%) |
Jul 30, 2015 | 20.31 | 20.75 | 19.60 | 20.40 | 690,110 | -0.05(-0.24%) |
Jul 29, 2015 | 21.29 | 21.50 | 20.07 | 20.45 | 908,696 | -0.74(-3.49%) |
Jul 28, 2015 | 20.18 | 21.24 | 19.93 | 21.19 | 927,597 | +1.17(+5.84%) |
Jul 27, 2015 | 20.03 | 20.29 | 19.65 | 20.02 | 556,288 | -0.09(-0.45%) |
Jul 24, 2015 | 19.87 | 20.45 | 19.78 | 20.11 | 683,761 | +0.13(+0.65%) |
Jul 23, 2015 | 20.15 | 20.59 | 19.86 | 19.98 | 497,307 | -0.15(-0.75%) |
Jul 22, 2015 | 19.68 | 20.13 | 19.43 | 20.13 | 557,642 | +0.25(+1.26%) |
Jul 21, 2015 | 19.60 | 19.89 | 19.22 | 19.88 | 526,435 | +0.35(+1.79%) |
Jul 20, 2015 | 20.27 | 20.87 | 19.17 | 19.53 | 930,537 | -0.62(-3.08%) |
Jul 17, 2015 | 20.00 | 20.56 | 19.66 | 20.15 | 764,025 | +0.15(+0.75%) |
Jul 16, 2015 | 19.33 | 20.62 | 19.30 | 20.00 | 887,426 | +0.80(+4.17%) |
Jul 15, 2015 | 19.16 | 19.83 | 19.08 | 19.20 | 976,240 | +0.08(+0.42%) |
Jul 14, 2015 | 19.04 | 19.24 | 18.68 | 19.12 | 840,774 | +0.20(+1.06%) |
Jul 13, 2015 | 18.28 | 19.55 | 18.28 | 18.92 | 1,531,798 | +0.85(+4.70%) |
Jul 10, 2015 | 16.49 | 18.20 | 16.41 | 18.07 | 1,045,658 | +1.26(+7.50%) |
Jul 09, 2015 | 17.35 | 17.62 | 16.74 | 16.81 | 885,135 | -0.41(-2.38%) |
Jul 08, 2015 | 17.55 | 17.82 | 17.15 | 17.22 | 1,420,335 | -0.44(-2.49%) |
Jul 07, 2015 | 17.24 | 17.84 | 16.98 | 17.66 | 1,126,804 | +0.36(+2.08%) |
Jul 06, 2015 | 16.59 | 17.36 | 16.41 | 17.30 | 666,019 | +0.55(+3.28%) |
Jul 02, 2015 | 17.01 | 16.75 | 16.75 | 16.75 | 534,200 | -0.21(-1.24%) |
Jul 01, 2015 | 17.13 | 17.48 | 16.81 | 16.96 | 973,652 | -0.02(-0.12%) |
Jun 30, 2015 | 16.50 | 16.99 | 16.49 | 16.98 | 1,017,391 | +0.65(+3.98%) |
Jun 29, 2015 | 16.43 | 16.90 | 16.25 | 16.33 | 628,141 | -0.32(-1.92%) |
Jun 26, 2015 | 16.96 | 17.04 | 16.50 | 16.65 | 1,095,561 | -0.36(-2.12%) |
Jun 25, 2015 | 16.92 | 17.20 | 16.78 | 17.01 | 639,675 | +0.14(+0.83%) |
Jun 24, 2015 | 16.66 | 17.22 | 16.51 | 16.87 | 934,673 | +0.13(+0.78%) |
Jun 23, 2015 | 16.70 | 16.79 | 16.35 | 16.74 | 744,861 | -0.02(-0.12%) |
Jun 22, 2015 | 16.53 | 16.80 | 16.30 | 16.76 | 902,711 | +0.17(+1.02%) |
Jun 19, 2015 | 17.16 | 17.16 | 16.30 | 16.59 | 1,387,050 | -0.50(-2.93%) |
Jun 18, 2015 | 16.47 | 17.44 | 16.00 | 17.09 | 4,055,095 | +1.08(+6.75%) |
Jun 17, 2015 | 16.90 | 17.20 | 15.92 | 16.01 | 2,303,210 | -0.89(-5.27%) |
Jun 16, 2015 | 16.53 | 17.42 | 15.61 | 16.90 | 3,308,658 | -1.47(-8.00%) |
Jun 15, 2015 | 18.03 | 18.55 | 17.57 | 18.37 | 1,609,094 | +0.27(+1.49%) |
Jun 12, 2015 | 16.58 | 18.33 | 16.38 | 18.10 | 3,291,483 | +1.87(+11.52%) |
Jun 11, 2015 | 15.89 | 16.55 | 15.80 | 16.23 | 1,386,496 | +0.33(+2.08%) |
Jun 10, 2015 | 16.05 | 16.23 | 15.53 | 15.90 | 4,233,198 | -0.12(-0.75%) |
Jun 09, 2015 | 15.82 | 16.18 | 15.43 | 16.02 | 2,243,912 | +0.32(+2.04%) |
Jun 08, 2015 | 15.40 | 15.93 | 15.39 | 15.70 | 1,191,819 | +0.27(+1.75%) |
Jun 05, 2015 | 15.23 | 15.60 | 15.16 | 15.43 | 1,850,414 | +0.80(+5.47%) |
Jun 04, 2015 | 14.42 | 15.11 | 14.39 | 14.63 | 834,608 | +0.04(+0.27%) |
Jun 03, 2015 | 14.73 | 14.80 | 14.49 | 14.59 | 798,297 | +0.05(+0.34%) |
Jun 02, 2015 | 14.04 | 14.81 | 13.88 | 14.54 | 1,394,781 | +0.54(+3.86%) |