Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 19.34 | 20.00 | 19.17 | 19.89 | 106,161 | +0.45(+2.31%) |
Aug 28, 2015 | 19.50 | 19.63 | 18.92 | 19.44 | 155,927 | +0.03(+0.15%) |
Aug 27, 2015 | 18.30 | 19.93 | 18.22 | 19.41 | 443,570 | +1.18(+6.47%) |
Aug 26, 2015 | 18.05 | 18.90 | 17.53 | 18.23 | 447,764 | +0.39(+2.19%) |
Aug 25, 2015 | 17.25 | 17.95 | 17.01 | 17.84 | 294,332 | +0.74(+4.33%) |
Aug 24, 2015 | 16.88 | 17.60 | 16.01 | 17.10 | 294,081 | -0.80(-4.47%) |
Aug 21, 2015 | 17.79 | 18.04 | 16.70 | 17.90 | 348,721 | +0.11(+0.62%) |
Aug 20, 2015 | 17.95 | 18.57 | 17.58 | 17.79 | 166,074 | -0.51(-2.79%) |
Aug 19, 2015 | 18.25 | 18.61 | 18.10 | 18.30 | 155,989 | -0.11(-0.60%) |
Aug 18, 2015 | 17.84 | 18.85 | 17.81 | 18.41 | 174,261 | +0.44(+2.45%) |
Aug 17, 2015 | 17.07 | 18.45 | 16.88 | 17.97 | 319,007 | +0.67(+3.87%) |
Aug 14, 2015 | 17.03 | 17.78 | 16.61 | 17.30 | 181,332 | +0.20(+1.17%) |
Aug 13, 2015 | 16.14 | 17.67 | 15.85 | 17.10 | 242,055 | +0.80(+4.91%) |
Aug 12, 2015 | 16.44 | 17.46 | 14.28 | 16.30 | 614,263 | -0.07(-0.43%) |
Aug 11, 2015 | 15.62 | 17.25 | 15.52 | 16.37 | 554,168 | +0.79(+5.07%) |
Aug 10, 2015 | 15.67 | 16.25 | 15.51 | 15.58 | 225,967 | +0.12(+0.78%) |
Aug 07, 2015 | 16.56 | 16.56 | 15.28 | 15.46 | 264,397 | -1.10(-6.64%) |
Aug 06, 2015 | 17.05 | 17.22 | 16.33 | 16.56 | 280,099 | -0.59(-3.44%) |
Aug 05, 2015 | 16.84 | 17.73 | 16.76 | 17.15 | 197,834 | +0.52(+3.13%) |
Aug 04, 2015 | 16.79 | 17.00 | 16.37 | 16.63 | 669,738 | -0.34(-2.00%) |
Aug 03, 2015 | 17.45 | 17.45 | 16.62 | 16.97 | 400,182 | -0.40(-2.30%) |
Jul 31, 2015 | 18.47 | 18.63 | 17.00 | 17.37 | 947,745 | -1.18(-6.36%) |
Jul 30, 2015 | 18.60 | 19.22 | 18.15 | 18.55 | 284,029 | -0.52(-2.73%) |
Jul 29, 2015 | 19.36 | 19.42 | 18.89 | 19.07 | 241,068 | -0.30(-1.55%) |
Jul 28, 2015 | 19.12 | 19.50 | 19.06 | 19.37 | 180,789 | +0.32(+1.68%) |
Jul 27, 2015 | 19.90 | 19.91 | 19.01 | 19.05 | 63,508 | -0.98(-4.89%) |
Jul 24, 2015 | 20.00 | 20.10 | 19.74 | 20.03 | 986,813 | +0.03(+0.15%) |
Jul 23, 2015 | 20.00 | 20.03 | 19.99 | 20.00 | 107,175 | -0.01(-0.05%) |
Jul 22, 2015 | 20.00 | 20.14 | 19.94 | 20.01 | 98,687 | +0.01(+0.05%) |
Jul 21, 2015 | 20.08 | 20.28 | 19.73 | 20.00 | 393,383 | +0.00(+0.00%) |
Jul 20, 2015 | 19.85 | 20.05 | 19.76 | 20.00 | 97,265 | +0.00(+0.00%) |
Jul 17, 2015 | 20.05 | 20.05 | 19.94 | 20.00 | 108,013 | -0.05(-0.25%) |
Jul 16, 2015 | 20.02 | 20.29 | 20.00 | 20.05 | 101,539 | +0.04(+0.20%) |
Jul 15, 2015 | 20.05 | 20.10 | 19.94 | 20.01 | 66,222 | -0.02(-0.10%) |
Jul 14, 2015 | 20.02 | 20.16 | 20.00 | 20.03 | 41,259 | -0.13(-0.64%) |
Jul 13, 2015 | 19.80 | 20.17 | 19.64 | 20.16 | 56,893 | +0.40(+2.02%) |
Jul 10, 2015 | 19.17 | 19.79 | 19.12 | 19.76 | 137,467 | +0.28(+1.44%) |
Jul 09, 2015 | 19.79 | 19.96 | 19.22 | 19.48 | 55,091 | -0.01(-0.05%) |
Jul 08, 2015 | 18.90 | 19.50 | 18.49 | 19.49 | 91,564 | +0.24(+1.25%) |
Jul 07, 2015 | 19.83 | 19.88 | 19.07 | 19.25 | 146,869 | -0.33(-1.69%) |
Jul 06, 2015 | 20.40 | 20.41 | 19.36 | 19.58 | 153,172 | -1.02(-4.95%) |
Jul 02, 2015 | 19.65 | 20.60 | 20.60 | 20.60 | 431,600 | +0.95(+4.83%) |
Jul 01, 2015 | 19.78 | 19.80 | 19.30 | 19.65 | 297,923 | -0.03(-0.15%) |
Jun 30, 2015 | 19.55 | 19.81 | 19.51 | 19.68 | 421,550 | +0.13(+0.66%) |
Jun 29, 2015 | 19.36 | 19.80 | 19.30 | 19.55 | 165,520 | -0.44(-2.20%) |
Jun 26, 2015 | 19.35 | 20.00 | 19.35 | 19.99 | 705,086 | +0.41(+2.09%) |