Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 20.35 | 20.45 | 19.43 | 20.10 | 30,769 | -0.41(-2.00%) |
Aug 28, 2015 | 20.34 | 20.51 | 19.73 | 20.51 | 47,011 | -0.03(-0.15%) |
Aug 27, 2015 | 20.61 | 20.80 | 19.35 | 20.54 | 78,988 | +0.15(+0.74%) |
Aug 26, 2015 | 20.05 | 20.80 | 18.53 | 20.39 | 88,927 | +0.77(+3.92%) |
Aug 25, 2015 | 18.96 | 20.18 | 18.19 | 19.62 | 134,366 | +1.31(+7.15%) |
Aug 24, 2015 | 16.37 | 18.81 | 16.24 | 18.31 | 73,838 | +0.85(+4.87%) |
Aug 21, 2015 | 17.00 | 18.50 | 17.00 | 17.46 | 75,711 | -0.16(-0.91%) |
Aug 20, 2015 | 18.81 | 19.10 | 17.17 | 17.62 | 111,342 | -1.39(-7.31%) |
Aug 19, 2015 | 19.97 | 19.97 | 18.93 | 19.01 | 61,638 | -1.12(-5.56%) |
Aug 18, 2015 | 19.85 | 20.50 | 18.31 | 20.13 | 113,402 | -0.05(-0.25%) |
Aug 17, 2015 | 19.95 | 20.99 | 19.35 | 20.18 | 73,423 | +0.35(+1.77%) |
Aug 14, 2015 | 19.94 | 20.05 | 18.60 | 19.83 | 80,884 | -0.07(-0.35%) |
Aug 13, 2015 | 21.43 | 21.53 | 19.88 | 19.90 | 32,388 | -1.49(-6.97%) |
Aug 12, 2015 | 20.91 | 21.99 | 19.59 | 21.39 | 97,510 | +0.30(+1.42%) |
Aug 11, 2015 | 21.51 | 22.00 | 20.82 | 21.09 | 140,482 | -0.83(-3.79%) |
Aug 10, 2015 | 20.75 | 21.98 | 20.50 | 21.92 | 100,655 | +1.40(+6.82%) |
Aug 07, 2015 | 20.17 | 20.87 | 20.14 | 20.52 | 66,236 | +0.25(+1.23%) |
Aug 06, 2015 | 20.56 | 21.00 | 19.06 | 20.27 | 55,283 | -0.22(-1.07%) |
Aug 05, 2015 | 19.02 | 20.74 | 19.02 | 20.49 | 44,304 | +0.72(+3.64%) |
Aug 04, 2015 | 19.99 | 20.14 | 19.51 | 19.77 | 47,110 | -0.36(-1.79%) |
Aug 03, 2015 | 20.97 | 21.48 | 19.42 | 20.13 | 131,541 | -0.12(-0.59%) |
Jul 31, 2015 | 20.90 | 21.73 | 20.01 | 20.25 | 70,897 | -0.29(-1.41%) |
Jul 30, 2015 | 20.76 | 20.77 | 19.77 | 20.54 | 37,388 | -0.43(-2.05%) |
Jul 29, 2015 | 21.16 | 21.60 | 18.63 | 20.97 | 168,022 | +0.06(+0.29%) |
Jul 28, 2015 | 17.00 | 21.74 | 17.00 | 20.91 | 471,099 | +4.33(+26.12%) |
Jul 27, 2015 | 15.78 | 16.71 | 15.20 | 16.58 | 47,221 | +0.80(+5.07%) |
Jul 24, 2015 | 17.46 | 17.83 | 15.67 | 15.78 | 53,523 | -1.73(-9.88%) |
Jul 23, 2015 | 17.64 | 18.05 | 17.40 | 17.51 | 50,999 | -0.14(-0.79%) |
Jul 22, 2015 | 17.17 | 18.09 | 17.15 | 17.65 | 17,214 | +0.21(+1.20%) |
Jul 21, 2015 | 17.73 | 17.98 | 16.92 | 17.44 | 25,900 | -0.35(-1.97%) |
Jul 20, 2015 | 18.35 | 18.35 | 17.55 | 17.79 | 46,476 | -0.39(-2.15%) |
Jul 17, 2015 | 17.98 | 18.20 | 17.77 | 18.18 | 68,196 | +0.22(+1.22%) |
Jul 16, 2015 | 17.21 | 18.16 | 16.82 | 17.96 | 56,177 | +0.83(+4.85%) |
Jul 15, 2015 | 17.93 | 18.10 | 16.89 | 17.13 | 48,166 | -0.88(-4.89%) |
Jul 14, 2015 | 17.00 | 18.13 | 16.67 | 18.01 | 86,308 | +1.27(+7.59%) |
Jul 13, 2015 | 16.64 | 17.05 | 16.15 | 16.74 | 87,108 | +0.39(+2.39%) |
Jul 10, 2015 | 16.66 | 16.72 | 15.80 | 16.35 | 86,345 | -0.07(-0.43%) |
Jul 09, 2015 | 16.16 | 16.79 | 16.01 | 16.42 | 45,404 | +0.42(+2.63%) |
Jul 08, 2015 | 17.35 | 17.35 | 15.86 | 16.00 | 60,635 | -1.50(-8.57%) |
Jul 07, 2015 | 17.29 | 17.73 | 16.74 | 17.50 | 27,050 | +0.21(+1.21%) |
Jul 06, 2015 | 17.05 | 18.01 | 16.87 | 17.29 | 64,799 | +0.17(+0.99%) |
Jul 02, 2015 | 18.09 | 17.12 | 17.12 | 17.12 | 55,400 | -1.04(-5.73%) |
Jul 01, 2015 | 18.43 | 18.85 | 17.06 | 18.16 | 82,940 | +0.13(+0.72%) |
Jun 30, 2015 | 18.33 | 18.55 | 17.90 | 18.03 | 37,784 | +0.03(+0.17%) |
Jun 29, 2015 | 18.34 | 18.50 | 17.55 | 18.00 | 56,584 | -0.65(-3.49%) |
Jun 26, 2015 | 19.53 | 20.15 | 18.19 | 18.65 | 576,029 | -0.80(-4.11%) |
Jun 25, 2015 | 20.02 | 20.02 | 18.54 | 19.45 | 86,198 | -0.38(-1.92%) |
Jun 24, 2015 | 20.00 | 21.16 | 18.57 | 19.83 | 82,290 | +0.08(+0.41%) |
Jun 23, 2015 | 20.14 | 20.14 | 18.79 | 19.75 | 58,879 | -0.55(-2.71%) |
Jun 22, 2015 | 20.10 | 21.48 | 19.60 | 20.30 | 280,376 | +0.40(+2.01%) |
Jun 19, 2015 | 18.02 | 20.48 | 17.20 | 19.90 | 265,589 | +1.76(+9.70%) |
Jun 18, 2015 | 16.80 | 18.41 | 16.71 | 18.14 | 71,927 | +1.55(+9.34%) |
Jun 17, 2015 | 16.17 | 16.92 | 16.07 | 16.59 | 51,215 | +0.57(+3.56%) |
Jun 16, 2015 | 16.25 | 16.54 | 15.75 | 16.02 | 59,456 | -0.46(-2.79%) |
Jun 15, 2015 | 15.68 | 16.61 | 15.35 | 16.48 | 75,668 | +0.52(+3.26%) |
Jun 12, 2015 | 16.36 | 16.36 | 14.30 | 15.96 | 198,305 | -0.45(-2.74%) |
Jun 11, 2015 | 17.05 | 17.48 | 16.27 | 16.41 | 66,290 | -0.83(-4.81%) |
Jun 10, 2015 | 17.10 | 17.62 | 16.50 | 17.24 | 82,011 | +0.31(+1.83%) |
Jun 09, 2015 | 15.33 | 17.48 | 14.63 | 16.93 | 136,972 | +1.57(+10.22%) |
Jun 08, 2015 | 14.08 | 15.67 | 13.89 | 15.36 | 88,640 | +1.34(+9.56%) |
Jun 05, 2015 | 12.00 | 14.36 | 11.92 | 14.02 | 642,776 | +1.83(+15.01%) |
Jun 04, 2015 | 12.15 | 12.74 | 11.41 | 12.19 | 103,537 | -0.14(-1.14%) |
Jun 03, 2015 | 12.48 | 12.48 | 12.04 | 12.33 | 102,419 | -0.15(-1.20%) |
Jun 02, 2015 | 12.62 | 12.86 | 12.23 | 12.48 | 38,585 | -0.26(-2.04%) |