Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 13.40 | 13.97 | 13.17 | 13.71 | 127,929 | +0.38(+2.85%) |
Aug 28, 2015 | 12.83 | 13.33 | 12.69 | 13.33 | 64,459 | +0.36(+2.78%) |
Aug 27, 2015 | 12.87 | 13.77 | 12.50 | 12.97 | 78,062 | +0.14(+1.09%) |
Aug 26, 2015 | 12.61 | 13.80 | 11.85 | 12.83 | 89,099 | +0.54(+4.39%) |
Aug 25, 2015 | 13.31 | 13.31 | 12.18 | 12.29 | 73,884 | -0.42(-3.30%) |
Aug 24, 2015 | 11.97 | 13.47 | 11.28 | 12.71 | 87,870 | +0.27(+2.17%) |
Aug 21, 2015 | 12.43 | 13.05 | 12.00 | 12.44 | 129,809 | -0.24(-1.89%) |
Aug 20, 2015 | 13.50 | 13.53 | 12.56 | 12.68 | 116,599 | -0.83(-6.14%) |
Aug 19, 2015 | 13.48 | 13.87 | 12.64 | 13.51 | 112,751 | -0.14(-1.03%) |
Aug 18, 2015 | 14.07 | 14.32 | 13.52 | 13.65 | 81,816 | -0.42(-2.99%) |
Aug 17, 2015 | 13.27 | 14.17 | 13.15 | 14.07 | 83,234 | +0.79(+5.95%) |
Aug 14, 2015 | 13.65 | 14.04 | 13.11 | 13.28 | 108,248 | -0.26(-1.92%) |
Aug 13, 2015 | 13.72 | 13.90 | 13.35 | 13.54 | 60,043 | -0.08(-0.59%) |
Aug 12, 2015 | 13.61 | 14.60 | 12.83 | 13.62 | 59,109 | -0.13(-0.95%) |
Aug 11, 2015 | 14.04 | 14.37 | 13.41 | 13.75 | 77,453 | -0.21(-1.50%) |
Aug 10, 2015 | 14.24 | 14.84 | 13.85 | 13.96 | 60,089 | -0.23(-1.62%) |
Aug 07, 2015 | 14.41 | 14.44 | 13.78 | 14.19 | 37,756 | -0.29(-2.00%) |
Aug 06, 2015 | 15.78 | 15.98 | 14.27 | 14.48 | 136,808 | -1.19(-7.59%) |
Aug 05, 2015 | 15.51 | 16.05 | 14.87 | 15.67 | 98,210 | +0.37(+2.42%) |
Aug 04, 2015 | 15.07 | 15.57 | 14.67 | 15.30 | 85,424 | +0.33(+2.20%) |
Aug 03, 2015 | 14.97 | 15.40 | 14.81 | 14.97 | 73,619 | -0.03(-0.20%) |
Jul 31, 2015 | 15.55 | 15.55 | 14.70 | 15.00 | 178,125 | -0.06(-0.40%) |
Jul 30, 2015 | 15.49 | 15.49 | 14.58 | 15.06 | 86,121 | -0.23(-1.50%) |
Jul 29, 2015 | 16.04 | 16.06 | 15.04 | 15.29 | 68,540 | -0.72(-4.50%) |
Jul 28, 2015 | 16.44 | 17.26 | 15.17 | 16.01 | 105,882 | -0.15(-0.93%) |
Jul 27, 2015 | 16.36 | 16.88 | 15.60 | 16.16 | 101,339 | -0.30(-1.82%) |
Jul 24, 2015 | 17.28 | 17.51 | 16.36 | 16.46 | 45,730 | -0.93(-5.35%) |
Jul 23, 2015 | 17.26 | 17.70 | 17.00 | 17.39 | 68,640 | +0.25(+1.46%) |
Jul 22, 2015 | 16.86 | 17.53 | 16.77 | 17.14 | 123,524 | +0.15(+0.88%) |
Jul 21, 2015 | 17.39 | 17.70 | 16.70 | 16.99 | 36,715 | -0.46(-2.64%) |
Jul 20, 2015 | 18.39 | 18.39 | 17.24 | 17.45 | 42,305 | -0.88(-4.80%) |
Jul 17, 2015 | 18.08 | 18.76 | 18.08 | 18.33 | 65,493 | +0.29(+1.61%) |
Jul 16, 2015 | 18.00 | 18.47 | 17.79 | 18.04 | 61,276 | +0.10(+0.56%) |
Jul 15, 2015 | 17.34 | 19.31 | 17.03 | 17.94 | 118,394 | +0.44(+2.51%) |
Jul 14, 2015 | 17.99 | 18.23 | 17.25 | 17.50 | 103,178 | -0.55(-3.05%) |
Jul 13, 2015 | 18.73 | 19.31 | 17.92 | 18.05 | 110,009 | -0.50(-2.70%) |
Jul 10, 2015 | 18.05 | 18.62 | 17.95 | 18.55 | 59,999 | +0.67(+3.75%) |
Jul 09, 2015 | 17.26 | 18.11 | 17.21 | 17.88 | 47,642 | +0.88(+5.18%) |
Jul 08, 2015 | 17.94 | 18.00 | 16.89 | 17.00 | 74,066 | -1.08(-5.97%) |
Jul 07, 2015 | 19.23 | 19.23 | 17.91 | 18.08 | 126,446 | -1.01(-5.29%) |
Jul 06, 2015 | 18.70 | 19.22 | 18.36 | 19.09 | 86,320 | +0.14(+0.74%) |
Jul 02, 2015 | 19.22 | 18.95 | 18.95 | 18.95 | 70,200 | -0.30(-1.56%) |
Jul 01, 2015 | 19.51 | 19.91 | 18.26 | 19.25 | 204,793 | -0.01(-0.05%) |
Jun 30, 2015 | 18.59 | 19.93 | 18.59 | 19.26 | 200,476 | +0.75(+4.05%) |
Jun 29, 2015 | 17.10 | 18.67 | 16.86 | 18.51 | 161,236 | +1.35(+7.87%) |
Jun 26, 2015 | 16.95 | 17.43 | 16.63 | 17.16 | 2,010,711 | +0.15(+0.88%) |
Jun 25, 2015 | 16.62 | 17.09 | 16.12 | 17.01 | 125,514 | +0.39(+2.35%) |
Jun 24, 2015 | 16.57 | 16.99 | 16.23 | 16.62 | 68,618 | -0.10(-0.60%) |
Jun 23, 2015 | 17.13 | 17.13 | 16.32 | 16.72 | 112,237 | -0.32(-1.88%) |
Jun 22, 2015 | 16.91 | 17.34 | 16.30 | 17.04 | 75,308 | +0.49(+2.96%) |
Jun 19, 2015 | 15.89 | 16.68 | 15.22 | 16.55 | 111,851 | +1.05(+6.77%) |
Jun 18, 2015 | 17.32 | 17.32 | 15.34 | 15.50 | 91,205 | -1.20(-7.19%) |
Jun 17, 2015 | 16.51 | 17.14 | 15.88 | 16.70 | 67,627 | -0.07(-0.42%) |
Jun 16, 2015 | 16.36 | 17.12 | 15.78 | 16.77 | 49,823 | +0.45(+2.76%) |
Jun 15, 2015 | 16.37 | 16.39 | 15.61 | 16.32 | 123,923 | -0.28(-1.69%) |
Jun 12, 2015 | 16.68 | 17.06 | 16.22 | 16.60 | 51,029 | -0.16(-0.95%) |
Jun 11, 2015 | 16.70 | 17.20 | 16.60 | 16.76 | 38,647 | +0.08(+0.48%) |
Jun 10, 2015 | 17.58 | 17.77 | 16.24 | 16.68 | 100,455 | -1.06(-5.98%) |
Jun 09, 2015 | 18.33 | 18.33 | 17.13 | 17.74 | 42,193 | -0.35(-1.93%) |
Jun 08, 2015 | 18.63 | 19.09 | 17.78 | 18.09 | 123,810 | -0.79(-4.18%) |
Jun 05, 2015 | 18.23 | 18.95 | 17.84 | 18.88 | 47,911 | +0.51(+2.78%) |
Jun 04, 2015 | 18.51 | 19.03 | 17.88 | 18.37 | 75,543 | -0.47(-2.49%) |
Jun 03, 2015 | 18.04 | 19.09 | 17.51 | 18.84 | 85,380 | +0.71(+3.92%) |
Jun 02, 2015 | 16.28 | 18.19 | 15.92 | 18.13 | 151,522 | +1.64(+9.95%) |