Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 14.61 | 14.88 | 13.88 | 14.33 | 782,887 | -0.49(-3.31%) |
Aug 28, 2015 | 14.22 | 15.19 | 14.12 | 14.82 | 661,493 | +0.53(+3.71%) |
Aug 27, 2015 | 13.25 | 14.31 | 13.19 | 14.29 | 838,406 | +1.25(+9.59%) |
Aug 26, 2015 | 13.20 | 13.30 | 12.63 | 13.04 | 580,913 | +0.17(+1.32%) |
Aug 25, 2015 | 13.90 | 14.00 | 12.84 | 12.87 | 638,717 | -0.06(-0.46%) |
Aug 24, 2015 | 12.58 | 13.68 | 11.85 | 12.93 | 1,002,612 | -0.53(-3.94%) |
Aug 21, 2015 | 13.91 | 14.11 | 13.25 | 13.46 | 1,224,424 | -0.79(-5.54%) |
Aug 20, 2015 | 14.61 | 14.96 | 13.80 | 14.25 | 853,919 | -0.73(-4.87%) |
Aug 19, 2015 | 15.68 | 16.03 | 14.93 | 14.98 | 845,062 | -0.88(-5.55%) |
Aug 18, 2015 | 17.16 | 17.47 | 15.78 | 15.86 | 793,448 | -1.49(-8.59%) |
Aug 17, 2015 | 17.54 | 17.64 | 16.60 | 17.35 | 1,132,284 | +0.27(+1.58%) |
Aug 14, 2015 | 17.07 | 17.65 | 16.65 | 17.08 | 1,143,199 | +0.09(+0.53%) |
Aug 13, 2015 | 16.99 | 17.73 | 16.45 | 16.99 | 1,288,571 | +0.11(+0.65%) |
Aug 12, 2015 | 16.00 | 18.57 | 15.56 | 16.88 | 2,097,513 | +0.87(+5.43%) |
Aug 11, 2015 | 14.19 | 16.10 | 13.86 | 16.01 | 1,201,173 | +1.72(+12.04%) |
Aug 10, 2015 | 13.52 | 14.34 | 13.30 | 14.29 | 680,611 | +0.85(+6.32%) |
Aug 07, 2015 | 13.54 | 13.77 | 13.21 | 13.44 | 1,104,970 | -0.15(-1.10%) |
Aug 06, 2015 | 13.82 | 13.90 | 13.06 | 13.59 | 2,054,276 | -0.19(-1.38%) |
Aug 05, 2015 | 15.62 | 16.28 | 13.63 | 13.78 | 4,140,866 | -5.45(-28.34%) |
Aug 04, 2015 | 20.36 | 20.59 | 18.81 | 19.23 | 3,028,600 | -1.27(-6.20%) |
Aug 03, 2015 | 21.00 | 21.48 | 19.85 | 20.50 | 1,829,680 | -0.34(-1.63%) |
Jul 31, 2015 | 21.30 | 21.90 | 20.41 | 20.84 | 1,922,560 | -0.36(-1.70%) |
Jul 30, 2015 | 18.96 | 21.66 | 18.90 | 21.20 | 2,323,709 | +2.22(+11.70%) |
Jul 29, 2015 | 18.70 | 19.45 | 18.27 | 18.98 | 874,734 | +0.33(+1.77%) |
Jul 28, 2015 | 18.47 | 19.15 | 18.31 | 18.65 | 955,761 | +0.35(+1.91%) |
Jul 27, 2015 | 19.28 | 19.47 | 18.16 | 18.30 | 645,512 | -1.01(-5.23%) |
Jul 24, 2015 | 18.31 | 19.89 | 18.16 | 19.31 | 1,292,397 | +0.87(+4.72%) |
Jul 23, 2015 | 18.37 | 19.14 | 17.77 | 18.44 | 1,156,152 | -0.01(-0.05%) |
Jul 22, 2015 | 18.82 | 19.46 | 18.02 | 18.45 | 869,429 | -0.53(-2.79%) |
Jul 21, 2015 | 19.55 | 20.38 | 18.61 | 18.98 | 1,734,628 | -0.58(-2.97%) |
Jul 20, 2015 | 20.44 | 20.97 | 18.92 | 19.56 | 3,561,156 | -2.42(-11.01%) |
Jul 17, 2015 | 16.94 | 23.44 | 16.57 | 21.98 | 11,961,130 | +5.15(+30.60%) |
Jul 16, 2015 | 16.90 | 17.30 | 16.32 | 16.83 | 987,952 | +0.01(+0.06%) |
Jul 15, 2015 | 16.58 | 17.15 | 16.41 | 16.82 | 1,070,849 | +0.31(+1.88%) |
Jul 14, 2015 | 16.10 | 17.02 | 16.00 | 16.51 | 520,176 | +0.48(+2.99%) |
Jul 13, 2015 | 16.65 | 16.90 | 15.62 | 16.03 | 715,285 | -0.50(-3.02%) |
Jul 10, 2015 | 16.25 | 17.29 | 15.82 | 16.53 | 1,260,259 | +0.33(+2.04%) |
Jul 09, 2015 | 14.61 | 16.25 | 14.60 | 16.20 | 1,937,262 | +1.65(+11.34%) |
Jul 08, 2015 | 13.17 | 14.56 | 13.10 | 14.55 | 961,003 | +1.23(+9.23%) |
Jul 07, 2015 | 13.51 | 13.53 | 13.00 | 13.32 | 1,030,716 | -0.08(-0.60%) |
Jul 06, 2015 | 13.46 | 13.46 | 12.80 | 13.40 | 1,435,040 | +0.13(+0.98%) |
Jul 02, 2015 | 14.00 | 13.27 | 13.27 | 13.27 | 1,977,500 | -0.74(-5.28%) |
Jul 01, 2015 | 14.13 | 14.48 | 13.96 | 14.01 | 1,764,880 | -0.04(-0.28%) |
Jun 30, 2015 | 14.30 | 14.42 | 13.95 | 14.05 | 1,509,222 | -0.18(-1.26%) |
Jun 29, 2015 | 14.00 | 14.31 | 13.91 | 14.23 | 1,251,403 | -0.02(-0.14%) |
Jun 26, 2015 | 14.28 | 14.57 | 13.95 | 14.25 | 4,215,946 | -0.65(-4.36%) |
Jun 25, 2015 | 14.43 | 14.96 | 14.20 | 14.90 | 873,812 | +0.51(+3.54%) |
Jun 24, 2015 | 14.33 | 14.59 | 14.17 | 14.39 | 842,452 | +0.05(+0.35%) |
Jun 23, 2015 | 14.45 | 14.80 | 14.13 | 14.34 | 916,859 | -0.08(-0.55%) |
Jun 22, 2015 | 14.38 | 14.72 | 13.78 | 14.42 | 1,537,430 | +0.11(+0.77%) |
Jun 19, 2015 | 15.26 | 15.39 | 14.30 | 14.31 | 2,590,318 | -1.02(-6.65%) |
Jun 18, 2015 | 15.77 | 15.83 | 14.90 | 15.33 | 1,386,563 | -0.44(-2.79%) |
Jun 17, 2015 | 16.30 | 16.49 | 15.65 | 15.77 | 1,427,871 | -0.52(-3.19%) |
Jun 16, 2015 | 16.51 | 16.89 | 16.20 | 16.29 | 767,566 | -0.03(-0.18%) |
Jun 15, 2015 | 16.20 | 17.10 | 16.14 | 16.32 | 1,088,417 | -0.32(-1.92%) |
Jun 12, 2015 | 16.75 | 17.14 | 16.32 | 16.64 | 747,291 | -0.22(-1.30%) |
Jun 11, 2015 | 17.08 | 17.68 | 16.75 | 16.86 | 1,418,064 | +0.08(+0.48%) |
Jun 10, 2015 | 16.05 | 18.42 | 16.01 | 16.78 | 3,379,287 | +0.79(+4.94%) |
Jun 09, 2015 | 15.11 | 16.25 | 15.01 | 15.99 | 2,273,400 | +1.13(+7.60%) |
Jun 08, 2015 | 14.95 | 15.13 | 14.68 | 14.86 | 501,635 | -0.17(-1.13%) |
Jun 05, 2015 | 15.15 | 15.28 | 14.64 | 15.03 | 712,415 | -0.04(-0.27%) |
Jun 04, 2015 | 15.25 | 15.63 | 15.00 | 15.07 | 807,976 | -0.25(-1.63%) |
Jun 03, 2015 | 15.70 | 15.87 | 14.96 | 15.32 | 1,432,977 | -0.54(-3.40%) |
Jun 02, 2015 | 15.98 | 16.10 | 15.73 | 15.86 | 763,034 | -0.19(-1.18%) |