Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 13.67 | 13.98 | 13.51 | 13.60 | 1,340,173 | -0.17(-1.22%) |
Aug 28, 2015 | 13.05 | 13.79 | 13.02 | 13.76 | 1,358,449 | +0.69(+5.25%) |
Aug 27, 2015 | 12.82 | 13.09 | 12.65 | 13.08 | 1,321,837 | +0.35(+2.77%) |
Aug 26, 2015 | 12.01 | 12.80 | 12.01 | 12.72 | 2,290,947 | +0.99(+8.45%) |
Aug 25, 2015 | 11.69 | 12.29 | 11.61 | 11.73 | 3,535,297 | +0.49(+4.37%) |
Aug 24, 2015 | 11.26 | 11.59 | 11.11 | 11.24 | 2,140,882 | -0.38(-3.27%) |
Aug 21, 2015 | 11.73 | 11.90 | 11.47 | 11.62 | 3,556,979 | -0.32(-2.65%) |
Aug 20, 2015 | 12.29 | 12.40 | 11.93 | 11.94 | 695,098 | -0.47(-3.78%) |
Aug 19, 2015 | 12.48 | 12.62 | 12.13 | 12.41 | 981,669 | -0.16(-1.30%) |
Aug 18, 2015 | 13.03 | 13.04 | 12.52 | 12.57 | 1,124,735 | -0.43(-3.29%) |
Aug 17, 2015 | 13.20 | 13.20 | 12.89 | 13.00 | 1,472,496 | -0.19(-1.42%) |
Aug 14, 2015 | 13.96 | 14.19 | 13.14 | 13.18 | 1,960,052 | -0.86(-6.13%) |
Aug 13, 2015 | 13.78 | 14.23 | 13.70 | 14.04 | 1,514,728 | +0.22(+1.61%) |
Aug 12, 2015 | 12.76 | 13.88 | 12.76 | 13.82 | 2,349,190 | +0.53(+3.96%) |
Aug 11, 2015 | 13.56 | 13.71 | 12.82 | 13.30 | 4,056,992 | -0.28(-2.07%) |
Aug 10, 2015 | 13.29 | 13.58 | 13.14 | 13.58 | 1,596,372 | +0.39(+2.93%) |
Aug 07, 2015 | 12.55 | 13.44 | 12.49 | 13.19 | 3,870,753 | +0.57(+4.55%) |
Aug 06, 2015 | 14.05 | 14.13 | 12.61 | 12.62 | 2,322,414 | -1.42(-10.10%) |
Aug 05, 2015 | 14.14 | 14.86 | 13.78 | 14.03 | 2,776,673 | +0.45(+3.27%) |
Aug 04, 2015 | 14.43 | 14.60 | 12.36 | 13.59 | 4,909,343 | -0.86(-5.96%) |
Aug 03, 2015 | 14.74 | 15.14 | 14.30 | 14.45 | 2,930,786 | -0.41(-2.76%) |
Jul 31, 2015 | 15.87 | 16.03 | 14.69 | 14.86 | 2,550,083 | -0.98(-6.17%) |
Jul 30, 2015 | 15.91 | 17.56 | 15.54 | 15.84 | 2,619,254 | +0.03(+0.18%) |
Jul 29, 2015 | 15.81 | 15.97 | 15.63 | 15.81 | 1,473,044 | -0.06(-0.37%) |
Jul 28, 2015 | 15.76 | 15.93 | 15.65 | 15.87 | 1,694,598 | +0.12(+0.74%) |
Jul 27, 2015 | 15.81 | 16.18 | 15.64 | 15.75 | 1,340,499 | -0.11(-0.70%) |
Jul 24, 2015 | 16.47 | 16.51 | 15.70 | 15.86 | 2,878,905 | -0.77(-4.65%) |
Jul 23, 2015 | 16.91 | 18.56 | 16.54 | 16.63 | 1,703,762 | -0.28(-1.66%) |
Jul 22, 2015 | 17.29 | 17.50 | 16.90 | 16.91 | 1,190,476 | -0.35(-2.03%) |
Jul 21, 2015 | 17.62 | 17.83 | 17.10 | 17.26 | 1,477,092 | -0.19(-1.11%) |
Jul 20, 2015 | 18.05 | 18.17 | 17.44 | 17.46 | 1,317,636 | -0.59(-3.28%) |
Jul 17, 2015 | 18.48 | 18.53 | 17.98 | 18.05 | 628,918 | -0.40(-2.19%) |
Jul 16, 2015 | 18.63 | 18.85 | 18.34 | 18.45 | 980,530 | -0.11(-0.60%) |
Jul 15, 2015 | 18.76 | 18.83 | 18.50 | 18.56 | 659,495 | -0.27(-1.43%) |
Jul 14, 2015 | 18.65 | 19.23 | 18.59 | 18.83 | 1,819,203 | -0.07(-0.37%) |
Jul 13, 2015 | 18.92 | 19.03 | 18.78 | 18.90 | 436,320 | +0.04(+0.22%) |
Jul 10, 2015 | 19.00 | 19.19 | 18.79 | 18.86 | 379,850 | -0.01(-0.03%) |
Jul 09, 2015 | 18.90 | 19.18 | 18.75 | 18.87 | 515,698 | +0.16(+0.84%) |
Jul 08, 2015 | 18.79 | 19.71 | 18.66 | 18.71 | 1,432,580 | -0.20(-1.05%) |
Jul 07, 2015 | 18.83 | 19.07 | 18.41 | 18.91 | 1,938,515 | +0.18(+0.94%) |
Jul 06, 2015 | 18.44 | 18.76 | 18.35 | 18.73 | 740,926 | +0.20(+1.07%) |
Jul 02, 2015 | 18.72 | 18.54 | 18.54 | 18.54 | 382,782 | -0.18(-0.94%) |
Jul 01, 2015 | 18.45 | 18.78 | 18.34 | 18.71 | 1,037,735 | +0.37(+2.04%) |
Jun 30, 2015 | 18.88 | 19.41 | 18.29 | 18.34 | 1,089,017 | -0.53(-2.79%) |
Jun 29, 2015 | 19.89 | 20.63 | 18.76 | 18.86 | 1,722,257 | -0.96(-4.84%) |
Jun 26, 2015 | 20.49 | 20.67 | 19.72 | 19.82 | 5,604,395 | -0.69(-3.37%) |
Jun 25, 2015 | 20.59 | 20.77 | 20.24 | 20.51 | 520,884 | +0.02(+0.09%) |
Jun 24, 2015 | 20.65 | 20.74 | 20.24 | 20.50 | 652,943 | -0.19(-0.91%) |
Jun 23, 2015 | 21.13 | 21.18 | 20.68 | 20.68 | 727,308 | -0.53(-2.51%) |
Jun 22, 2015 | 21.23 | 21.58 | 21.04 | 21.22 | 776,150 | +0.07(+0.33%) |
Jun 19, 2015 | 21.36 | 21.45 | 21.10 | 21.15 | 952,408 | -0.27(-1.26%) |
Jun 18, 2015 | 21.46 | 21.61 | 21.31 | 21.42 | 531,554 | -0.06(-0.30%) |
Jun 17, 2015 | 21.40 | 21.59 | 21.32 | 21.48 | 466,917 | +0.12(+0.58%) |
Jun 16, 2015 | 21.03 | 21.40 | 20.89 | 21.36 | 1,018,880 | +0.21(+1.00%) |
Jun 15, 2015 | 20.55 | 21.27 | 20.52 | 21.15 | 776,805 | +0.36(+1.72%) |
Jun 12, 2015 | 20.96 | 21.10 | 20.64 | 20.79 | 514,366 | -0.28(-1.33%) |
Jun 11, 2015 | 21.07 | 21.20 | 20.89 | 21.07 | 329,850 | +0.04(+0.19%) |
Jun 10, 2015 | 20.92 | 21.17 | 20.77 | 21.03 | 897,799 | +0.18(+0.87%) |
Jun 09, 2015 | 20.78 | 20.92 | 20.51 | 20.85 | 599,415 | -0.04(-0.17%) |
Jun 08, 2015 | 21.11 | 21.25 | 20.82 | 20.88 | 533,705 | -0.31(-1.46%) |
Jun 05, 2015 | 21.37 | 21.37 | 20.82 | 21.19 | 585,514 | -0.05(-0.22%) |
Jun 04, 2015 | 21.60 | 21.60 | 21.13 | 21.24 | 742,967 | -0.36(-1.68%) |
Jun 03, 2015 | 21.96 | 22.17 | 21.52 | 21.60 | 610,312 | -0.39(-1.76%) |
Jun 02, 2015 | 22.14 | 22.14 | 21.80 | 21.99 | 612,891 | -0.32(-1.42%) |