Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 16.44 | 16.90 | 16.03 | 16.55 | 164,979 | -0.28(-1.66%) |
Aug 28, 2015 | 16.61 | 17.20 | 16.28 | 16.83 | 173,023 | +0.34(+2.06%) |
Aug 27, 2015 | 15.61 | 16.93 | 15.61 | 16.49 | 218,481 | +1.08(+7.01%) |
Aug 26, 2015 | 15.03 | 15.60 | 14.99 | 15.41 | 110,523 | +0.81(+5.55%) |
Aug 25, 2015 | 15.14 | 15.61 | 14.55 | 14.60 | 181,363 | +0.00(+0.00%) |
Aug 24, 2015 | 13.35 | 15.33 | 12.51 | 14.60 | 452,760 | -1.19(-7.54%) |
Aug 21, 2015 | 15.82 | 16.29 | 15.25 | 15.79 | 519,343 | -0.48(-2.95%) |
Aug 20, 2015 | 15.93 | 16.67 | 16.35 | 16.27 | 220,167 | -0.08(-0.49%) |
Aug 19, 2015 | 17.33 | 17.72 | 16.07 | 16.35 | 316,437 | -1.15(-6.57%) |
Aug 18, 2015 | 17.63 | 17.91 | 17.16 | 17.50 | 149,634 | -0.24(-1.35%) |
Aug 17, 2015 | 17.81 | 18.22 | 17.52 | 17.74 | 57,221 | -0.19(-1.06%) |
Aug 14, 2015 | 18.52 | 18.54 | 17.65 | 17.93 | 175,921 | -0.56(-3.03%) |
Aug 13, 2015 | 17.54 | 18.50 | 17.49 | 18.49 | 195,727 | +0.84(+4.76%) |
Aug 12, 2015 | 17.71 | 17.75 | 17.16 | 17.65 | 189,494 | -0.30(-1.67%) |
Aug 11, 2015 | 18.60 | 18.60 | 17.65 | 17.95 | 206,210 | -0.68(-3.65%) |
Aug 10, 2015 | 17.70 | 18.68 | 16.44 | 18.63 | 512,229 | +1.21(+6.95%) |
Aug 07, 2015 | 16.42 | 17.50 | 16.00 | 17.42 | 375,784 | +1.12(+6.87%) |
Aug 06, 2015 | 15.25 | 16.60 | 15.17 | 16.30 | 277,268 | +0.92(+5.98%) |
Aug 05, 2015 | 15.02 | 15.52 | 15.00 | 15.38 | 171,162 | +0.28(+1.85%) |
Aug 04, 2015 | 15.32 | 15.32 | 14.86 | 15.10 | 77,799 | -0.11(-0.72%) |
Aug 03, 2015 | 15.08 | 15.50 | 14.91 | 15.21 | 113,940 | +0.27(+1.81%) |
Jul 31, 2015 | 15.26 | 15.41 | 14.88 | 14.94 | 106,797 | -0.34(-2.23%) |
Jul 30, 2015 | 15.18 | 15.31 | 14.81 | 15.28 | 77,834 | +0.11(+0.73%) |
Jul 29, 2015 | 15.19 | 15.42 | 14.94 | 15.17 | 71,967 | +0.12(+0.80%) |
Jul 28, 2015 | 15.07 | 15.71 | 14.89 | 15.05 | 102,533 | +0.06(+0.40%) |
Jul 27, 2015 | 15.46 | 15.55 | 14.88 | 14.99 | 144,941 | -0.49(-3.17%) |
Jul 24, 2015 | 16.01 | 16.02 | 15.40 | 15.48 | 198,214 | -0.64(-3.97%) |
Jul 23, 2015 | 16.17 | 16.31 | 16.00 | 16.12 | 241,071 | -0.20(-1.23%) |
Jul 22, 2015 | 16.73 | 16.73 | 16.19 | 16.32 | 138,186 | -0.42(-2.51%) |
Jul 21, 2015 | 16.85 | 16.85 | 16.14 | 16.74 | 185,959 | -0.17(-1.01%) |
Jul 20, 2015 | 18.21 | 18.21 | 16.77 | 16.91 | 239,186 | -1.17(-6.47%) |
Jul 17, 2015 | 17.97 | 18.13 | 17.64 | 18.08 | 73,465 | -0.03(-0.17%) |
Jul 16, 2015 | 17.66 | 18.64 | 17.66 | 18.11 | 209,916 | +0.62(+3.54%) |
Jul 15, 2015 | 17.26 | 17.81 | 17.11 | 17.49 | 165,226 | +0.15(+0.87%) |
Jul 14, 2015 | 16.82 | 17.46 | 16.41 | 17.34 | 179,059 | +0.59(+3.52%) |
Jul 13, 2015 | 16.70 | 16.96 | 16.43 | 16.75 | 112,847 | +0.21(+1.27%) |
Jul 10, 2015 | 16.36 | 16.61 | 16.20 | 16.54 | 117,920 | +0.46(+2.86%) |
Jul 09, 2015 | 15.89 | 16.26 | 15.65 | 16.08 | 128,971 | +0.60(+3.88%) |
Jul 08, 2015 | 15.95 | 16.18 | 15.37 | 15.48 | 96,458 | -0.58(-3.61%) |
Jul 07, 2015 | 16.03 | 16.20 | 15.61 | 16.06 | 56,163 | +0.10(+0.63%) |
Jul 06, 2015 | 15.45 | 16.18 | 15.37 | 15.96 | 97,256 | +0.22(+1.40%) |
Jul 02, 2015 | 15.81 | 15.74 | 15.74 | 15.74 | 130,400 | -0.03(-0.19%) |
Jul 01, 2015 | 16.11 | 16.11 | 15.62 | 15.77 | 147,123 | -0.11(-0.69%) |
Jun 30, 2015 | 16.01 | 16.35 | 15.87 | 15.88 | 139,304 | -0.05(-0.31%) |
Jun 29, 2015 | 16.47 | 16.51 | 15.71 | 15.93 | 173,170 | -0.73(-4.38%) |
Jun 26, 2015 | 17.02 | 17.15 | 16.56 | 16.66 | 138,720 | -0.38(-2.23%) |
Jun 25, 2015 | 16.43 | 17.04 | 16.14 | 17.04 | 249,418 | +0.62(+3.78%) |
Jun 24, 2015 | 16.73 | 17.00 | 16.38 | 16.42 | 150,537 | -0.31(-1.85%) |
Jun 23, 2015 | 16.67 | 16.95 | 16.15 | 16.73 | 277,100 | +0.12(+0.72%) |
Jun 22, 2015 | 15.70 | 16.95 | 15.70 | 16.61 | 285,715 | +1.05(+6.75%) |
Jun 19, 2015 | 15.33 | 16.14 | 15.07 | 15.56 | 336,033 | +0.17(+1.10%) |
Jun 18, 2015 | 15.70 | 15.92 | 15.33 | 15.39 | 324,357 | -0.31(-1.97%) |
Jun 17, 2015 | 16.47 | 16.47 | 15.31 | 15.70 | 592,962 | -0.87(-5.25%) |
Jun 16, 2015 | 16.78 | 17.04 | 16.51 | 16.57 | 269,991 | -0.12(-0.72%) |
Jun 15, 2015 | 16.98 | 16.99 | 16.52 | 16.69 | 84,234 | -0.37(-2.17%) |
Jun 12, 2015 | 17.25 | 17.29 | 16.80 | 17.06 | 79,003 | -0.34(-1.95%) |
Jun 11, 2015 | 17.62 | 17.87 | 17.14 | 17.40 | 75,232 | -0.12(-0.68%) |
Jun 10, 2015 | 17.50 | 17.94 | 17.13 | 17.52 | 200,113 | +0.12(+0.69%) |
Jun 09, 2015 | 17.20 | 17.52 | 17.02 | 17.40 | 54,437 | +0.26(+1.52%) |
Jun 08, 2015 | 17.61 | 18.04 | 17.13 | 17.14 | 114,878 | -0.45(-2.56%) |
Jun 05, 2015 | 17.98 | 18.16 | 17.40 | 17.59 | 208,603 | -0.42(-2.33%) |
Jun 04, 2015 | 17.42 | 18.40 | 17.21 | 18.01 | 768,238 | +0.70(+4.04%) |
Jun 03, 2015 | 18.14 | 18.36 | 16.95 | 17.31 | 519,282 | -0.91(-4.99%) |
Jun 02, 2015 | 16.44 | 18.31 | 16.44 | 18.22 | 268,103 | +1.77(+10.76%) |