Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 16.28 | 18.30 | 15.75 | 17.88 | 670,627 | +1.40(+8.50%) |
Aug 28, 2015 | 15.46 | 16.90 | 15.33 | 16.48 | 641,218 | +1.19(+7.78%) |
Aug 27, 2015 | 13.85 | 15.38 | 13.82 | 15.29 | 771,044 | +1.93(+14.45%) |
Aug 26, 2015 | 13.46 | 13.60 | 12.80 | 13.36 | 533,387 | +0.49(+3.81%) |
Aug 25, 2015 | 13.04 | 13.54 | 12.64 | 12.87 | 636,153 | +0.51(+4.13%) |
Aug 24, 2015 | 12.48 | 13.61 | 12.10 | 12.36 | 779,029 | -1.19(-8.78%) |
Aug 21, 2015 | 15.12 | 15.40 | 13.54 | 13.55 | 958,525 | -1.67(-10.97%) |
Aug 20, 2015 | 16.66 | 16.86 | 15.22 | 15.22 | 400,789 | -1.39(-8.37%) |
Aug 19, 2015 | 17.19 | 17.22 | 16.00 | 16.61 | 397,332 | -0.62(-3.60%) |
Aug 18, 2015 | 17.72 | 17.78 | 17.05 | 17.23 | 459,574 | -0.02(-0.12%) |
Aug 17, 2015 | 17.34 | 17.81 | 16.93 | 17.25 | 355,669 | -0.23(-1.32%) |
Aug 14, 2015 | 17.39 | 17.65 | 16.83 | 17.48 | 390,400 | +0.35(+2.04%) |
Aug 13, 2015 | 17.91 | 18.28 | 16.32 | 17.13 | 628,750 | -0.47(-2.67%) |
Aug 12, 2015 | 18.76 | 19.05 | 17.60 | 17.60 | 414,495 | -1.13(-6.03%) |
Aug 11, 2015 | 19.72 | 19.94 | 18.65 | 18.73 | 290,887 | -1.35(-6.72%) |
Aug 10, 2015 | 19.80 | 20.11 | 19.27 | 20.08 | 378,376 | +0.35(+1.77%) |
Aug 07, 2015 | 20.46 | 21.07 | 19.48 | 19.73 | 307,437 | -1.27(-6.05%) |
Aug 06, 2015 | 20.20 | 21.65 | 19.75 | 21.00 | 411,221 | +0.24(+1.16%) |
Aug 05, 2015 | 20.80 | 22.09 | 20.14 | 20.76 | 316,811 | +0.29(+1.42%) |
Aug 04, 2015 | 21.19 | 21.94 | 20.28 | 20.47 | 279,873 | -0.72(-3.40%) |
Aug 03, 2015 | 22.36 | 22.61 | 21.00 | 21.19 | 318,986 | -1.42(-6.28%) |
Jul 31, 2015 | 24.68 | 24.74 | 22.51 | 22.61 | 400,039 | -2.12(-8.56%) |
Jul 30, 2015 | 25.46 | 26.22 | 24.18 | 24.73 | 445,204 | -0.28(-1.13%) |
Jul 29, 2015 | 21.89 | 25.01 | 21.39 | 25.01 | 518,289 | +2.68(+12.01%) |
Jul 28, 2015 | 21.25 | 22.68 | 21.10 | 22.33 | 321,802 | +1.26(+5.99%) |
Jul 27, 2015 | 20.40 | 21.27 | 20.15 | 21.07 | 268,602 | +0.46(+2.22%) |
Jul 24, 2015 | 20.49 | 21.17 | 20.41 | 20.61 | 206,119 | -0.04(-0.19%) |
Jul 23, 2015 | 20.69 | 21.63 | 20.62 | 20.65 | 237,129 | +0.07(+0.33%) |
Jul 22, 2015 | 21.56 | 21.75 | 20.18 | 20.58 | 460,810 | -1.38(-6.28%) |
Jul 21, 2015 | 22.50 | 24.09 | 21.93 | 21.96 | 358,275 | -1.07(-4.64%) |
Jul 20, 2015 | 24.86 | 25.02 | 22.99 | 23.03 | 445,594 | -1.31(-5.39%) |
Jul 17, 2015 | 26.62 | 26.67 | 24.33 | 24.34 | 605,711 | -2.52(-9.37%) |
Jul 16, 2015 | 28.59 | 28.91 | 26.74 | 26.85 | 558,792 | -1.66(-5.82%) |
Jul 15, 2015 | 30.61 | 31.37 | 28.52 | 28.52 | 238,025 | -2.24(-7.29%) |
Jul 14, 2015 | 29.38 | 31.55 | 29.21 | 30.76 | 222,245 | +0.99(+3.33%) |
Jul 13, 2015 | 30.12 | 30.37 | 29.14 | 29.77 | 211,688 | -0.44(-1.45%) |
Jul 10, 2015 | 30.65 | 31.29 | 30.04 | 30.20 | 212,600 | -0.33(-1.08%) |
Jul 09, 2015 | 29.98 | 30.66 | 29.62 | 30.54 | 234,542 | +1.31(+4.49%) |
Jul 08, 2015 | 30.35 | 31.08 | 28.48 | 29.22 | 331,693 | -1.30(-4.26%) |
Jul 07, 2015 | 31.72 | 31.73 | 29.33 | 30.53 | 337,973 | -1.34(-4.21%) |
Jul 06, 2015 | 33.76 | 33.77 | 31.14 | 31.87 | 321,157 | -2.59(-7.53%) |
Jul 02, 2015 | 35.60 | 34.46 | 34.46 | 34.46 | 188,834 | -1.18(-3.32%) |
Jul 01, 2015 | 35.06 | 35.64 | 34.73 | 35.64 | 169,959 | +0.58(+1.66%) |
Jun 30, 2015 | 35.18 | 35.50 | 34.25 | 35.06 | 165,956 | -0.05(-0.14%) |
Jun 29, 2015 | 35.94 | 36.39 | 34.32 | 35.11 | 357,012 | -0.88(-2.46%) |
Jun 26, 2015 | 36.03 | 36.88 | 35.94 | 35.99 | 147,349 | -0.02(-0.05%) |
Jun 25, 2015 | 37.19 | 37.40 | 35.94 | 36.01 | 182,389 | -1.52(-4.04%) |
Jun 24, 2015 | 37.80 | 37.82 | 36.92 | 37.53 | 198,830 | -0.33(-0.87%) |
Jun 23, 2015 | 38.33 | 38.54 | 37.86 | 37.86 | 180,775 | -0.69(-1.79%) |
Jun 22, 2015 | 38.42 | 39.09 | 38.02 | 38.55 | 192,601 | +0.13(+0.33%) |
Jun 19, 2015 | 38.85 | 39.12 | 38.42 | 38.42 | 197,793 | -0.49(-1.25%) |
Jun 18, 2015 | 39.33 | 39.82 | 38.81 | 38.91 | 259,007 | -0.08(-0.20%) |
Jun 17, 2015 | 38.83 | 39.53 | 38.81 | 38.98 | 137,089 | +0.16(+0.40%) |
Jun 16, 2015 | 38.79 | 39.10 | 38.65 | 38.83 | 120,729 | -0.05(-0.12%) |
Jun 15, 2015 | 38.74 | 39.27 | 38.46 | 38.88 | 64,606 | -0.05(-0.12%) |
Jun 12, 2015 | 38.66 | 39.38 | 38.59 | 38.93 | 108,885 | -0.03(-0.07%) |
Jun 11, 2015 | 38.62 | 39.49 | 38.62 | 38.96 | 90,323 | +0.13(+0.33%) |
Jun 10, 2015 | 39.14 | 39.96 | 38.42 | 38.83 | 334,274 | +0.22(+0.58%) |
Jun 09, 2015 | 38.61 | 39.02 | 38.32 | 38.61 | 158,761 | +0.12(+0.30%) |
Jun 08, 2015 | 38.86 | 39.03 | 38.32 | 38.49 | 148,362 | -0.51(-1.32%) |
Jun 05, 2015 | 38.95 | 40.11 | 38.91 | 39.00 | 156,976 | -0.06(-0.15%) |
Jun 04, 2015 | 38.63 | 39.67 | 38.56 | 39.06 | 233,465 | +0.21(+0.55%) |
Jun 03, 2015 | 38.72 | 38.96 | 38.23 | 38.85 | 214,924 | +0.01(+0.02%) |
Jun 02, 2015 | 38.64 | 39.09 | 38.30 | 38.84 | 527,223 | +0.38(+0.98%) |