Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 13.33 | 14.16 | 13.13 | 13.73 | 3,043,191 | +0.25(+1.85%) |
Aug 28, 2015 | 13.65 | 14.15 | 13.30 | 13.48 | 4,523,905 | +0.58(+4.50%) |
Aug 27, 2015 | 12.22 | 13.03 | 12.16 | 12.90 | 3,252,854 | +0.85(+7.05%) |
Aug 26, 2015 | 12.14 | 12.28 | 11.82 | 12.05 | 2,530,581 | +0.18(+1.52%) |
Aug 25, 2015 | 12.67 | 12.76 | 11.84 | 11.87 | 3,384,746 | -0.38(-3.10%) |
Aug 24, 2015 | 11.31 | 12.88 | 11.08 | 12.25 | 4,992,978 | +0.04(+0.33%) |
Aug 21, 2015 | 12.05 | 12.57 | 11.82 | 12.21 | 3,615,180 | +0.12(+0.99%) |
Aug 20, 2015 | 12.46 | 12.65 | 12.08 | 12.09 | 3,073,582 | -0.48(-3.82%) |
Aug 19, 2015 | 13.01 | 13.10 | 12.50 | 12.57 | 2,744,694 | -0.57(-4.34%) |
Aug 18, 2015 | 13.19 | 13.28 | 12.80 | 13.14 | 2,384,456 | -0.27(-2.01%) |
Aug 17, 2015 | 13.51 | 13.83 | 13.32 | 13.41 | 2,184,475 | -0.17(-1.25%) |
Aug 14, 2015 | 13.70 | 13.94 | 13.46 | 13.58 | 2,052,577 | +0.06(+0.44%) |
Aug 13, 2015 | 13.71 | 13.99 | 13.40 | 13.52 | 2,294,991 | -0.22(-1.60%) |
Aug 12, 2015 | 13.73 | 13.92 | 13.45 | 13.74 | 2,673,217 | -0.29(-2.07%) |
Aug 11, 2015 | 14.44 | 14.50 | 13.66 | 14.03 | 2,858,111 | -0.62(-4.23%) |
Aug 10, 2015 | 13.58 | 14.78 | 13.54 | 14.65 | 4,547,040 | +1.23(+9.17%) |
Aug 07, 2015 | 13.57 | 14.44 | 13.22 | 13.42 | 5,174,819 | -0.18(-1.32%) |
Aug 06, 2015 | 12.05 | 14.75 | 11.66 | 13.60 | 12,468,541 | +1.90(+16.24%) |
Aug 05, 2015 | 11.87 | 12.28 | 11.71 | 11.70 | 6,100,387 | -0.09(-0.76%) |
Aug 04, 2015 | 12.39 | 12.40 | 11.71 | 11.79 | 4,472,422 | -0.55(-4.46%) |
Aug 03, 2015 | 13.08 | 13.09 | 12.20 | 12.34 | 4,661,708 | -0.82(-6.23%) |
Jul 31, 2015 | 13.86 | 14.10 | 13.13 | 13.16 | 5,236,532 | -0.69(-4.98%) |
Jul 30, 2015 | 14.10 | 14.30 | 13.54 | 13.85 | 4,788,329 | -1.36(-8.94%) |
Jul 29, 2015 | 15.06 | 15.70 | 14.91 | 15.21 | 3,149,962 | +0.49(+3.33%) |
Jul 28, 2015 | 14.42 | 14.82 | 14.06 | 14.72 | 2,239,937 | +0.15(+1.03%) |
Jul 27, 2015 | 14.66 | 14.83 | 14.14 | 14.57 | 1,999,183 | -0.20(-1.35%) |
Jul 24, 2015 | 14.77 | 15.15 | 14.61 | 14.77 | 1,790,249 | +0.05(+0.34%) |
Jul 23, 2015 | 14.70 | 15.15 | 14.62 | 14.72 | 2,063,121 | +0.10(+0.68%) |
Jul 22, 2015 | 14.89 | 14.89 | 14.44 | 14.62 | 1,729,071 | -0.35(-2.34%) |
Jul 21, 2015 | 14.35 | 15.31 | 14.30 | 14.97 | 4,094,945 | +0.50(+3.46%) |
Jul 20, 2015 | 15.73 | 15.74 | 14.42 | 14.47 | 5,871,395 | -1.32(-8.36%) |
Jul 17, 2015 | 16.34 | 16.34 | 15.70 | 15.79 | 3,541,328 | -0.55(-3.37%) |
Jul 16, 2015 | 17.09 | 17.20 | 16.11 | 16.34 | 3,104,715 | -0.63(-3.71%) |
Jul 15, 2015 | 17.14 | 17.24 | 16.81 | 16.97 | 2,115,366 | -0.22(-1.28%) |
Jul 14, 2015 | 17.19 | 17.25 | 16.90 | 17.19 | 1,709,493 | +0.03(+0.17%) |
Jul 13, 2015 | 16.82 | 17.23 | 16.78 | 17.16 | 1,546,689 | +0.34(+2.02%) |
Jul 10, 2015 | 16.83 | 17.14 | 16.71 | 16.82 | 3,117,032 | +0.11(+0.66%) |
Jul 09, 2015 | 17.67 | 17.86 | 16.34 | 16.71 | 5,807,827 | -0.91(-5.16%) |
Jul 08, 2015 | 18.11 | 18.26 | 17.53 | 17.62 | 1,979,502 | -0.75(-4.08%) |
Jul 07, 2015 | 18.11 | 18.44 | 17.11 | 18.37 | 3,615,239 | +0.11(+0.60%) |
Jul 06, 2015 | 18.64 | 18.68 | 18.19 | 18.26 | 1,876,938 | -0.69(-3.64%) |
Jul 02, 2015 | 18.62 | 18.95 | 18.95 | 18.95 | 2,379,900 | +0.33(+1.77%) |
Jul 01, 2015 | 19.65 | 19.68 | 18.52 | 18.62 | 2,894,575 | -0.90(-4.61%) |
Jun 30, 2015 | 19.80 | 19.89 | 19.45 | 19.52 | 1,933,268 | -0.06(-0.31%) |
Jun 29, 2015 | 19.55 | 19.98 | 19.43 | 19.58 | 2,051,407 | -0.48(-2.39%) |
Jun 26, 2015 | 20.46 | 20.51 | 19.85 | 20.06 | 3,462,947 | -0.42(-2.05%) |
Jun 25, 2015 | 21.06 | 21.15 | 20.40 | 20.48 | 2,127,176 | -0.05(-0.24%) |
Jun 24, 2015 | 21.60 | 21.70 | 20.49 | 20.53 | 2,781,626 | -1.13(-5.22%) |
Jun 23, 2015 | 20.47 | 22.05 | 20.43 | 21.66 | 3,698,356 | +1.12(+5.45%) |
Jun 22, 2015 | 20.71 | 20.79 | 20.45 | 20.54 | 2,146,085 | -0.07(-0.34%) |
Jun 19, 2015 | 20.87 | 20.87 | 20.48 | 20.61 | 2,846,143 | -0.25(-1.20%) |
Jun 18, 2015 | 20.52 | 21.09 | 20.44 | 20.86 | 1,852,235 | +0.32(+1.56%) |
Jun 17, 2015 | 20.55 | 20.72 | 20.39 | 20.54 | 1,926,883 | -0.03(-0.15%) |
Jun 16, 2015 | 20.69 | 20.78 | 20.40 | 20.57 | 1,462,712 | -0.19(-0.92%) |
Jun 15, 2015 | 21.13 | 21.13 | 20.71 | 20.76 | 2,460,301 | -0.56(-2.63%) |
Jun 12, 2015 | 21.34 | 21.53 | 21.17 | 21.32 | 1,307,477 | -0.15(-0.70%) |
Jun 11, 2015 | 21.80 | 21.94 | 21.37 | 21.47 | 1,329,898 | -0.30(-1.38%) |
Jun 10, 2015 | 21.80 | 22.47 | 21.73 | 21.77 | 1,713,440 | +0.06(+0.28%) |
Jun 09, 2015 | 21.54 | 21.93 | 21.46 | 21.71 | 1,441,714 | +0.18(+0.84%) |
Jun 08, 2015 | 21.95 | 21.97 | 21.34 | 21.53 | 1,801,377 | -0.45(-2.05%) |
Jun 05, 2015 | 21.67 | 22.04 | 21.38 | 21.98 | 1,414,994 | +0.23(+1.06%) |
Jun 04, 2015 | 21.82 | 22.18 | 21.58 | 21.75 | 1,308,622 | -0.17(-0.78%) |
Jun 03, 2015 | 21.95 | 22.39 | 21.81 | 21.92 | 1,571,179 | -0.02(-0.09%) |
Jun 02, 2015 | 21.67 | 22.40 | 21.58 | 21.94 | 1,582,142 | +0.34(+1.57%) |