Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 13.30 | 13.54 | 13.10 | 13.28 | 2,350,620 | -0.31(-2.31%) |
Aug 28, 2015 | 13.39 | 13.65 | 13.31 | 13.59 | 3,393,219 | +0.00(+0.02%) |
Aug 27, 2015 | 13.25 | 13.62 | 12.82 | 13.59 | 5,336,901 | +0.85(+6.66%) |
Aug 26, 2015 | 12.21 | 12.78 | 11.64 | 12.74 | 4,386,879 | +1.34(+11.77%) |
Aug 25, 2015 | 12.98 | 12.98 | 11.34 | 11.40 | 4,294,411 | -0.39(-3.33%) |
Aug 24, 2015 | 10.98 | 13.03 | 10.49 | 11.79 | 6,659,514 | -1.48(-11.15%) |
Aug 21, 2015 | 14.14 | 14.37 | 13.27 | 13.27 | 4,806,693 | -1.36(-9.27%) |
Aug 20, 2015 | 15.16 | 15.25 | 14.63 | 14.63 | 3,552,021 | -0.97(-6.25%) |
Aug 19, 2015 | 15.76 | 16.04 | 15.41 | 15.61 | 2,410,183 | -0.41(-2.59%) |
Aug 18, 2015 | 15.98 | 16.18 | 15.95 | 16.02 | 906,184 | -0.09(-0.56%) |
Aug 17, 2015 | 15.73 | 16.12 | 15.55 | 16.11 | 1,365,175 | +0.20(+1.29%) |
Aug 14, 2015 | 15.72 | 15.94 | 15.66 | 15.91 | 884,842 | +0.16(+1.00%) |
Aug 13, 2015 | 15.69 | 15.92 | 15.54 | 15.75 | 1,862,718 | +0.05(+0.31%) |
Aug 12, 2015 | 15.31 | 15.76 | 14.96 | 15.70 | 2,605,842 | +0.00(+0.01%) |
Aug 11, 2015 | 15.85 | 15.90 | 15.54 | 15.70 | 2,135,842 | -0.56(-3.47%) |
Aug 10, 2015 | 15.90 | 16.30 | 15.90 | 16.26 | 1,761,880 | +0.64(+4.09%) |
Aug 07, 2015 | 15.66 | 15.70 | 15.36 | 15.62 | 1,808,416 | -0.12(-0.76%) |
Aug 06, 2015 | 16.11 | 16.13 | 15.59 | 15.74 | 1,711,329 | -0.30(-1.84%) |
Aug 05, 2015 | 16.21 | 16.36 | 15.97 | 16.04 | 1,544,782 | +0.01(+0.09%) |
Aug 04, 2015 | 16.21 | 16.26 | 15.91 | 16.02 | 1,165,467 | -0.14(-0.88%) |
Aug 03, 2015 | 16.48 | 16.48 | 15.89 | 16.17 | 1,354,636 | -0.27(-1.64%) |
Jul 31, 2015 | 16.70 | 16.71 | 16.36 | 16.44 | 1,486,146 | -0.15(-0.89%) |
Jul 30, 2015 | 16.55 | 16.62 | 16.28 | 16.58 | 1,327,428 | -0.01(-0.06%) |
Jul 29, 2015 | 16.36 | 16.67 | 16.29 | 16.59 | 2,357,043 | +0.33(+2.02%) |
Jul 28, 2015 | 15.95 | 16.32 | 15.78 | 16.27 | 2,366,000 | +0.50(+3.17%) |
Jul 27, 2015 | 15.79 | 15.92 | 15.64 | 15.76 | 2,440,323 | -0.38(-2.35%) |
Jul 24, 2015 | 16.60 | 16.60 | 16.07 | 16.14 | 2,258,953 | -0.45(-2.71%) |
Jul 23, 2015 | 16.91 | 16.91 | 16.48 | 16.59 | 1,760,827 | -0.32(-1.90%) |
Jul 22, 2015 | 16.98 | 17.08 | 16.78 | 16.92 | 1,412,126 | -0.18(-1.05%) |
Jul 21, 2015 | 17.29 | 17.31 | 16.94 | 17.09 | 2,205,587 | -0.52(-2.96%) |
Jul 20, 2015 | 17.67 | 17.72 | 17.50 | 17.62 | 760,463 | +0.03(+0.15%) |
Jul 17, 2015 | 17.55 | 17.59 | 17.42 | 17.59 | 939,622 | -0.07(-0.40%) |
Jul 16, 2015 | 17.74 | 17.75 | 17.51 | 17.66 | 1,447,641 | +0.20(+1.16%) |
Jul 15, 2015 | 17.48 | 17.57 | 17.34 | 17.46 | 890,191 | -0.01(-0.04%) |
Jul 14, 2015 | 17.22 | 17.52 | 17.16 | 17.47 | 1,121,121 | +0.21(+1.23%) |
Jul 13, 2015 | 17.04 | 17.28 | 17.04 | 17.25 | 1,732,587 | +0.61(+3.68%) |
Jul 10, 2015 | 16.62 | 16.74 | 16.45 | 16.64 | 2,119,534 | +0.56(+3.48%) |
Jul 09, 2015 | 16.54 | 16.66 | 16.05 | 16.08 | 1,608,167 | +0.11(+0.70%) |
Jul 08, 2015 | 16.34 | 16.39 | 15.92 | 15.97 | 2,450,320 | -0.75(-4.49%) |
Jul 07, 2015 | 16.54 | 16.74 | 15.84 | 16.72 | 2,749,087 | +0.27(+1.65%) |
Jul 06, 2015 | 16.14 | 16.59 | 16.08 | 16.45 | 1,313,453 | -0.10(-0.59%) |
Jul 02, 2015 | 16.74 | 16.55 | 16.55 | 16.55 | 1,037,955 | -0.12(-0.73%) |
Jul 01, 2015 | 16.73 | 16.78 | 16.44 | 16.67 | 1,843,507 | +0.42(+2.61%) |
Jun 30, 2015 | 16.57 | 16.57 | 16.13 | 16.24 | 2,201,438 | +0.03(+0.19%) |
Jun 29, 2015 | 16.73 | 16.91 | 16.18 | 16.21 | 3,550,372 | -0.99(-5.78%) |
Jun 26, 2015 | 17.22 | 17.39 | 17.07 | 17.21 | 1,178,045 | +0.15(+0.89%) |
Jun 25, 2015 | 17.48 | 17.48 | 17.04 | 17.05 | 1,455,331 | -0.22(-1.26%) |
Jun 24, 2015 | 17.64 | 17.73 | 17.27 | 17.27 | 1,846,221 | -0.52(-2.91%) |
Jun 23, 2015 | 17.76 | 17.90 | 17.67 | 17.79 | 749,723 | +0.06(+0.32%) |
Jun 22, 2015 | 17.73 | 17.89 | 17.65 | 17.73 | 1,564,136 | +0.33(+1.90%) |
Jun 19, 2015 | 17.64 | 17.67 | 17.39 | 17.40 | 1,051,867 | -0.29(-1.63%) |
Jun 18, 2015 | 17.36 | 17.87 | 17.36 | 17.69 | 3,074,646 | +0.52(+3.01%) |
Jun 17, 2015 | 17.24 | 17.36 | 16.91 | 17.17 | 1,717,291 | +0.09(+0.50%) |
Jun 16, 2015 | 16.78 | 17.14 | 16.73 | 17.09 | 1,414,736 | +0.31(+1.88%) |
Jun 15, 2015 | 16.73 | 16.85 | 16.50 | 16.77 | 2,549,232 | -0.32(-1.86%) |
Jun 12, 2015 | 17.28 | 17.34 | 16.96 | 17.09 | 2,193,152 | -0.41(-2.37%) |
Jun 11, 2015 | 17.55 | 17.70 | 17.45 | 17.50 | 1,536,127 | +0.12(+0.71%) |
Jun 10, 2015 | 16.92 | 17.48 | 16.88 | 17.38 | 2,382,824 | +0.69(+4.14%) |
Jun 09, 2015 | 16.74 | 16.85 | 16.56 | 16.69 | 1,262,495 | -0.02(-0.13%) |
Jun 08, 2015 | 16.92 | 16.94 | 16.69 | 16.71 | 1,638,697 | -0.24(-1.43%) |
Jun 05, 2015 | 17.08 | 17.19 | 16.86 | 16.95 | 2,204,232 | -0.16(-0.96%) |
Jun 04, 2015 | 17.39 | 17.62 | 17.01 | 17.12 | 3,237,606 | -0.51(-2.89%) |
Jun 03, 2015 | 17.62 | 17.86 | 17.40 | 17.63 | 1,490,837 | +0.22(+1.26%) |
Jun 02, 2015 | 17.40 | 17.64 | 17.15 | 17.41 | 1,444,003 | -0.08(-0.44%) |