Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 19.16 | 19.85 | 18.82 | 18.96 | 654,820 | -0.29(-1.51%) |
Aug 28, 2015 | 19.00 | 19.31 | 18.71 | 19.25 | 167,001 | +0.25(+1.32%) |
Aug 27, 2015 | 18.29 | 19.49 | 18.29 | 19.00 | 265,440 | +0.76(+4.17%) |
Aug 26, 2015 | 19.24 | 19.60 | 16.90 | 18.24 | 639,408 | -0.79(-4.15%) |
Aug 25, 2015 | 19.81 | 19.85 | 18.90 | 19.03 | 378,454 | +0.20(+1.06%) |
Aug 24, 2015 | 19.84 | 20.20 | 17.00 | 18.83 | 578,827 | -2.18(-10.38%) |
Aug 21, 2015 | 20.52 | 21.53 | 19.95 | 21.01 | 425,377 | -0.03(-0.14%) |
Aug 20, 2015 | 21.57 | 22.02 | 20.96 | 21.04 | 329,775 | -0.41(-1.91%) |
Aug 19, 2015 | 21.40 | 21.93 | 21.02 | 21.45 | 166,978 | -0.08(-0.37%) |
Aug 18, 2015 | 22.02 | 22.35 | 21.41 | 21.53 | 193,403 | -0.46(-2.09%) |
Aug 17, 2015 | 21.97 | 22.19 | 21.70 | 21.99 | 423,297 | +0.08(+0.37%) |
Aug 14, 2015 | 22.00 | 22.28 | 21.50 | 21.91 | 234,728 | -0.09(-0.41%) |
Aug 13, 2015 | 22.86 | 23.61 | 21.93 | 22.00 | 452,323 | -0.69(-3.04%) |
Aug 12, 2015 | 22.00 | 22.99 | 21.34 | 22.69 | 438,309 | +0.45(+2.02%) |
Aug 11, 2015 | 22.36 | 22.68 | 21.04 | 22.24 | 489,906 | -0.15(-0.67%) |
Aug 10, 2015 | 21.50 | 22.50 | 21.39 | 22.39 | 292,931 | +1.00(+4.68%) |
Aug 07, 2015 | 22.17 | 22.60 | 20.63 | 21.39 | 928,012 | -0.77(-3.47%) |
Aug 06, 2015 | 23.03 | 23.23 | 21.51 | 22.16 | 675,856 | -0.76(-3.32%) |
Aug 05, 2015 | 22.48 | 23.39 | 22.28 | 22.92 | 421,574 | +0.80(+3.62%) |
Aug 04, 2015 | 21.92 | 23.03 | 21.54 | 22.12 | 479,233 | +0.30(+1.37%) |
Aug 03, 2015 | 21.50 | 22.35 | 20.91 | 21.82 | 672,905 | +0.51(+2.39%) |
Jul 31, 2015 | 19.50 | 21.31 | 19.23 | 21.31 | 842,553 | +1.81(+9.28%) |
Jul 30, 2015 | 19.10 | 19.63 | 18.58 | 19.50 | 3,256,410 | +0.20(+1.04%) |
Jul 29, 2015 | 19.25 | 19.35 | 18.59 | 19.30 | 471,589 | -0.01(-0.05%) |
Jul 28, 2015 | 19.45 | 19.84 | 18.80 | 19.31 | 406,644 | -0.47(-2.38%) |
Jul 27, 2015 | 20.08 | 20.16 | 18.94 | 19.78 | 401,813 | -0.65(-3.18%) |
Jul 24, 2015 | 19.25 | 21.00 | 18.65 | 20.43 | 877,971 | +1.44(+7.58%) |
Jul 23, 2015 | 19.47 | 21.71 | 18.05 | 18.99 | 3,430,113 | +3.15(+19.89%) |
Jul 22, 2015 | 15.53 | 16.07 | 15.03 | 15.84 | 448,720 | +0.05(+0.32%) |
Jul 21, 2015 | 15.33 | 15.96 | 15.11 | 15.79 | 242,282 | +0.32(+2.07%) |
Jul 20, 2015 | 15.88 | 15.88 | 15.02 | 15.47 | 269,528 | -0.19(-1.21%) |
Jul 17, 2015 | 15.65 | 15.89 | 15.01 | 15.66 | 300,231 | +0.18(+1.16%) |
Jul 16, 2015 | 14.94 | 15.63 | 14.73 | 15.48 | 443,042 | +0.75(+5.09%) |
Jul 15, 2015 | 13.70 | 14.85 | 13.64 | 14.73 | 475,586 | +1.00(+7.28%) |
Jul 14, 2015 | 13.61 | 13.81 | 13.41 | 13.73 | 364,115 | +0.23(+1.70%) |
Jul 13, 2015 | 13.44 | 13.58 | 13.02 | 13.50 | 438,176 | +0.22(+1.66%) |
Jul 10, 2015 | 12.96 | 13.63 | 12.90 | 13.28 | 467,488 | +0.52(+4.08%) |
Jul 09, 2015 | 12.77 | 12.89 | 12.60 | 12.76 | 88,529 | +0.15(+1.19%) |
Jul 08, 2015 | 12.49 | 12.83 | 12.42 | 12.61 | 164,961 | -0.14(-1.10%) |
Jul 07, 2015 | 12.85 | 12.90 | 12.17 | 12.75 | 328,435 | -0.04(-0.31%) |
Jul 06, 2015 | 12.64 | 13.05 | 12.33 | 12.79 | 197,251 | +0.06(+0.47%) |
Jul 02, 2015 | 12.63 | 12.73 | 12.73 | 12.73 | 154,500 | +0.17(+1.35%) |
Jul 01, 2015 | 11.66 | 12.82 | 11.66 | 12.56 | 515,689 | +0.41(+3.37%) |
Jun 30, 2015 | 11.09 | 12.29 | 10.94 | 12.15 | 384,079 | +1.17(+10.66%) |
Jun 29, 2015 | 11.94 | 11.99 | 10.87 | 10.98 | 451,306 | -0.90(-7.58%) |
Jun 26, 2015 | 12.08 | 12.20 | 11.61 | 11.88 | 1,563,989 | -0.23(-1.90%) |
Jun 25, 2015 | 11.95 | 12.30 | 11.69 | 12.11 | 343,384 | +0.26(+2.19%) |
Jun 24, 2015 | 11.30 | 11.86 | 11.29 | 11.85 | 500,069 | +0.53(+4.68%) |
Jun 23, 2015 | 11.42 | 11.56 | 11.25 | 11.32 | 132,432 | +0.01(+0.09%) |
Jun 22, 2015 | 11.29 | 11.46 | 11.23 | 11.31 | 149,607 | +0.01(+0.09%) |
Jun 19, 2015 | 11.46 | 11.60 | 11.31 | 11.30 | 242,504 | -0.08(-0.70%) |
Jun 18, 2015 | 11.34 | 11.58 | 11.18 | 11.38 | 174,801 | +0.02(+0.18%) |
Jun 17, 2015 | 11.04 | 11.46 | 10.76 | 11.36 | 182,788 | +0.41(+3.74%) |
Jun 16, 2015 | 10.96 | 11.48 | 10.83 | 10.95 | 258,326 | +0.13(+1.20%) |
Jun 15, 2015 | 10.00 | 10.96 | 9.960 | 10.82 | 338,829 | +0.80(+7.98%) |
Jun 12, 2015 | 10.00 | 10.00 | 9.930 | 10.02 | 35,496 | +0.01(+0.10%) |
Jun 11, 2015 | 10.02 | 10.10 | 9.940 | 10.01 | 63,822 | +0.00(+0.00%) |
Jun 10, 2015 | 10.00 | 10.07 | 9.800 | 10.01 | 113,576 | +0.06(+0.60%) |
Jun 09, 2015 | 9.910 | 10.10 | 9.730 | 9.950 | 107,753 | +0.01(+0.10%) |
Jun 08, 2015 | 10.00 | 10.10 | 9.920 | 9.940 | 103,551 | +0.00(+0.00%) |
Jun 05, 2015 | 9.660 | 10.00 | 9.600 | 9.940 | 187,811 | +0.21(+2.16%) |
Jun 04, 2015 | 9.680 | 9.840 | 9.640 | 9.730 | 56,109 | -0.04(-0.41%) |
Jun 03, 2015 | 9.720 | 9.877 | 9.520 | 9.770 | 111,418 | +0.13(+1.35%) |
Jun 02, 2015 | 9.550 | 9.770 | 9.400 | 9.640 | 125,180 | +0.10(+1.05%) |