Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 13.22 | 14.25 | 13.21 | 13.79 | 104,013 | +0.64(+4.87%) |
Aug 28, 2015 | 12.76 | 13.27 | 12.50 | 13.15 | 85,883 | +0.38(+2.98%) |
Aug 27, 2015 | 12.97 | 13.01 | 12.41 | 12.77 | 61,542 | -0.14(-1.08%) |
Aug 26, 2015 | 13.13 | 13.13 | 12.63 | 12.91 | 92,011 | -0.17(-1.30%) |
Aug 25, 2015 | 13.40 | 13.99 | 12.80 | 13.08 | 110,364 | -0.01(-0.04%) |
Aug 24, 2015 | 12.75 | 13.44 | 12.41 | 13.09 | 192,330 | -0.40(-3.00%) |
Aug 21, 2015 | 12.70 | 13.84 | 12.40 | 13.49 | 240,193 | +0.53(+4.09%) |
Aug 20, 2015 | 12.43 | 13.05 | 11.74 | 12.96 | 248,439 | +0.49(+3.93%) |
Aug 19, 2015 | 12.60 | 12.89 | 12.40 | 12.47 | 55,504 | -0.26(-2.04%) |
Aug 18, 2015 | 13.55 | 14.11 | 12.69 | 12.73 | 104,373 | -0.76(-5.63%) |
Aug 17, 2015 | 12.76 | 14.57 | 12.40 | 13.49 | 199,169 | +0.63(+4.90%) |
Aug 14, 2015 | 12.73 | 13.17 | 12.00 | 12.86 | 154,071 | +0.22(+1.74%) |
Aug 13, 2015 | 13.38 | 13.38 | 12.53 | 12.64 | 100,476 | -0.81(-6.02%) |
Aug 12, 2015 | 13.80 | 14.25 | 13.37 | 13.45 | 238,363 | -0.48(-3.45%) |
Aug 11, 2015 | 14.65 | 14.86 | 13.87 | 13.93 | 121,141 | -0.73(-4.98%) |
Aug 10, 2015 | 14.44 | 14.86 | 14.32 | 14.66 | 56,292 | +0.25(+1.73%) |
Aug 07, 2015 | 14.67 | 14.85 | 14.17 | 14.41 | 80,993 | -0.29(-1.97%) |
Aug 06, 2015 | 14.81 | 15.25 | 14.17 | 14.70 | 159,568 | -0.20(-1.34%) |
Aug 05, 2015 | 15.15 | 15.90 | 14.84 | 14.90 | 67,494 | -0.21(-1.39%) |
Aug 04, 2015 | 16.16 | 16.16 | 14.90 | 15.11 | 215,302 | -1.00(-6.21%) |
Aug 03, 2015 | 16.54 | 16.67 | 15.85 | 16.11 | 134,787 | -0.43(-2.60%) |
Jul 31, 2015 | 17.22 | 17.33 | 16.36 | 16.54 | 65,698 | -0.56(-3.27%) |
Jul 30, 2015 | 16.68 | 17.49 | 16.65 | 17.10 | 68,770 | +0.42(+2.52%) |
Jul 29, 2015 | 16.12 | 16.85 | 15.68 | 16.68 | 174,491 | +0.47(+2.90%) |
Jul 28, 2015 | 18.00 | 18.16 | 15.97 | 16.21 | 238,123 | -1.62(-9.09%) |
Jul 27, 2015 | 19.42 | 19.74 | 17.68 | 17.83 | 172,256 | -1.80(-9.17%) |
Jul 24, 2015 | 19.95 | 20.00 | 19.18 | 19.63 | 166,272 | -0.23(-1.16%) |
Jul 23, 2015 | 19.85 | 19.95 | 19.63 | 19.86 | 172,575 | +0.13(+0.66%) |
Jul 22, 2015 | 19.93 | 19.93 | 19.47 | 19.73 | 108,967 | -0.22(-1.10%) |
Jul 21, 2015 | 19.94 | 20.36 | 19.68 | 19.95 | 119,101 | +0.13(+0.66%) |
Jul 20, 2015 | 20.24 | 20.28 | 19.39 | 19.82 | 134,206 | -0.22(-1.10%) |
Jul 17, 2015 | 19.41 | 20.38 | 19.32 | 20.04 | 58,162 | +0.52(+2.66%) |
Jul 16, 2015 | 19.55 | 19.73 | 19.15 | 19.52 | 102,408 | +0.06(+0.31%) |
Jul 15, 2015 | 19.52 | 19.60 | 19.23 | 19.46 | 115,403 | -0.01(-0.05%) |
Jul 14, 2015 | 19.54 | 19.70 | 19.19 | 19.47 | 78,730 | -0.17(-0.87%) |
Jul 13, 2015 | 20.45 | 20.68 | 19.06 | 19.64 | 120,051 | -0.87(-4.24%) |
Jul 10, 2015 | 19.22 | 22.02 | 18.96 | 20.51 | 163,119 | +1.31(+6.82%) |
Jul 09, 2015 | 18.91 | 19.93 | 18.91 | 19.20 | 95,385 | +0.20(+1.05%) |
Jul 08, 2015 | 21.28 | 21.28 | 18.93 | 19.00 | 170,591 | -2.19(-10.34%) |
Jul 07, 2015 | 21.16 | 21.38 | 20.77 | 21.19 | 96,173 | +0.28(+1.34%) |
Jul 06, 2015 | 21.15 | 21.46 | 20.83 | 20.91 | 101,157 | -0.25(-1.18%) |
Jul 02, 2015 | 20.92 | 21.16 | 21.16 | 21.16 | 63,600 | +0.22(+1.05%) |
Jul 01, 2015 | 21.59 | 21.73 | 20.76 | 20.94 | 227,217 | -0.55(-2.56%) |
Jun 30, 2015 | 22.21 | 22.30 | 21.14 | 21.49 | 580,398 | -0.99(-4.40%) |
Jun 29, 2015 | 22.48 | 22.58 | 21.98 | 22.48 | 83,427 | -0.09(-0.40%) |
Jun 26, 2015 | 22.88 | 22.90 | 22.34 | 22.57 | 106,371 | -0.20(-0.88%) |
Jun 25, 2015 | 22.15 | 22.81 | 22.00 | 22.77 | 176,027 | +0.53(+2.38%) |
Jun 24, 2015 | 22.51 | 23.00 | 22.05 | 22.24 | 143,971 | -0.17(-0.76%) |
Jun 23, 2015 | 21.96 | 22.50 | 21.80 | 22.41 | 175,271 | +0.60(+2.75%) |
Jun 22, 2015 | 22.26 | 22.26 | 20.43 | 21.81 | 276,052 | -0.19(-0.86%) |
Jun 19, 2015 | 21.01 | 22.15 | 20.75 | 22.00 | 429,858 | +0.68(+3.19%) |
Jun 18, 2015 | 22.00 | 22.29 | 21.02 | 21.32 | 487,469 | -0.68(-3.09%) |
Jun 17, 2015 | 24.90 | 26.66 | 21.88 | 22.00 | 2,266,064 | -7.16(-24.55%) |
Jun 16, 2015 | 27.50 | 29.16 | 27.02 | 29.16 | 355,300 | +1.91(+7.01%) |
Jun 15, 2015 | 27.07 | 27.45 | 26.59 | 27.25 | 168,210 | +0.27(+1.00%) |
Jun 12, 2015 | 27.04 | 27.73 | 26.90 | 26.98 | 606,600 | -0.08(-0.30%) |
Jun 11, 2015 | 27.56 | 28.29 | 26.98 | 27.06 | 245,575 | -0.68(-2.45%) |
Jun 10, 2015 | 29.79 | 29.79 | 27.55 | 27.74 | 384,047 | -1.86(-6.28%) |
Jun 09, 2015 | 29.70 | 29.97 | 28.95 | 29.60 | 743,067 | +0.79(+2.74%) |
Jun 08, 2015 | 27.45 | 29.70 | 27.10 | 28.81 | 1,797,355 | +1.81(+6.70%) |