Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 17.14 | 18.89 | 16.85 | 18.61 | 282,157 | +1.15(+6.59%) |
Aug 28, 2015 | 16.44 | 17.77 | 16.43 | 17.46 | 250,900 | +0.94(+5.69%) |
Aug 27, 2015 | 15.53 | 16.57 | 15.53 | 16.52 | 205,971 | +1.32(+8.68%) |
Aug 26, 2015 | 15.11 | 15.22 | 14.93 | 15.20 | 69,945 | +0.23(+1.51%) |
Aug 25, 2015 | 15.39 | 15.40 | 14.92 | 14.97 | 156,079 | +0.15(+1.04%) |
Aug 24, 2015 | 15.09 | 15.34 | 14.70 | 14.82 | 339,012 | -1.00(-6.32%) |
Aug 21, 2015 | 16.01 | 16.07 | 15.72 | 15.82 | 177,729 | -0.25(-1.56%) |
Aug 20, 2015 | 16.32 | 16.49 | 16.07 | 16.07 | 147,753 | -0.27(-1.65%) |
Aug 19, 2015 | 16.93 | 16.96 | 16.33 | 16.34 | 97,459 | -0.57(-3.37%) |
Aug 18, 2015 | 16.92 | 17.04 | 16.85 | 16.91 | 66,524 | -0.04(-0.24%) |
Aug 17, 2015 | 17.17 | 17.20 | 16.94 | 16.95 | 181,345 | +0.00(+0.00%) |
Aug 14, 2015 | 17.20 | 17.29 | 16.95 | 16.95 | 84,127 | -0.35(-2.02%) |
Aug 13, 2015 | 17.39 | 17.39 | 17.18 | 17.30 | 214,508 | -0.23(-1.31%) |
Aug 12, 2015 | 17.48 | 17.59 | 17.30 | 17.53 | 62,046 | +0.13(+0.75%) |
Aug 11, 2015 | 17.38 | 17.42 | 17.17 | 17.40 | 323,759 | -0.31(-1.75%) |
Aug 10, 2015 | 17.20 | 17.80 | 17.20 | 17.71 | 129,441 | +0.56(+3.27%) |
Aug 07, 2015 | 17.28 | 17.32 | 17.12 | 17.15 | 69,043 | -0.34(-1.94%) |
Aug 06, 2015 | 17.42 | 17.54 | 17.26 | 17.49 | 99,840 | -0.07(-0.40%) |
Aug 05, 2015 | 17.83 | 17.98 | 17.30 | 17.56 | 236,327 | -0.14(-0.79%) |
Aug 04, 2015 | 17.67 | 17.75 | 17.55 | 17.70 | 113,311 | +0.17(+0.96%) |
Aug 03, 2015 | 17.83 | 17.96 | 17.45 | 17.53 | 167,219 | -0.75(-4.10%) |
Jul 31, 2015 | 18.82 | 18.82 | 18.21 | 18.28 | 133,122 | -0.54(-2.87%) |
Jul 30, 2015 | 18.93 | 19.05 | 18.69 | 18.82 | 50,974 | -0.08(-0.42%) |
Jul 29, 2015 | 18.73 | 19.11 | 18.65 | 18.90 | 232,526 | +0.17(+0.91%) |
Jul 28, 2015 | 18.66 | 19.04 | 18.51 | 18.73 | 200,304 | +0.04(+0.21%) |
Jul 27, 2015 | 18.94 | 19.00 | 18.68 | 18.69 | 126,690 | -0.61(-3.16%) |
Jul 24, 2015 | 19.46 | 19.46 | 19.18 | 19.30 | 120,658 | -0.19(-0.97%) |
Jul 23, 2015 | 19.81 | 19.89 | 19.45 | 19.49 | 99,740 | -0.27(-1.37%) |
Jul 22, 2015 | 19.94 | 20.06 | 19.74 | 19.76 | 145,210 | -0.36(-1.79%) |
Jul 21, 2015 | 20.04 | 20.24 | 19.95 | 20.12 | 32,977 | +0.19(+0.95%) |
Jul 20, 2015 | 20.00 | 20.15 | 19.90 | 19.93 | 108,341 | -0.21(-1.04%) |
Jul 17, 2015 | 20.16 | 20.18 | 19.91 | 20.14 | 58,676 | +0.00(+0.00%) |
Jul 16, 2015 | 20.38 | 20.38 | 20.08 | 20.14 | 34,874 | -0.06(-0.30%) |
Jul 15, 2015 | 20.39 | 20.57 | 20.10 | 20.20 | 58,037 | -0.45(-2.18%) |
Jul 14, 2015 | 20.26 | 20.79 | 20.21 | 20.65 | 80,775 | +0.10(+0.49%) |
Jul 13, 2015 | 20.39 | 20.85 | 20.38 | 20.55 | 46,833 | -0.26(-1.25%) |
Jul 10, 2015 | 20.76 | 20.89 | 20.53 | 20.81 | 16,681 | +0.03(+0.14%) |
Jul 09, 2015 | 20.80 | 20.99 | 20.70 | 20.78 | 99,844 | +0.40(+1.96%) |
Jul 08, 2015 | 20.46 | 20.51 | 19.93 | 20.38 | 109,503 | -0.04(-0.20%) |
Jul 07, 2015 | 20.24 | 20.53 | 19.63 | 20.42 | 200,039 | +0.19(+0.94%) |
Jul 06, 2015 | 21.02 | 21.04 | 20.08 | 20.23 | 283,623 | -1.79(-8.13%) |
Jul 02, 2015 | 22.27 | 22.02 | 22.02 | 22.02 | 64,300 | -0.09(-0.41%) |
Jul 01, 2015 | 22.36 | 22.38 | 21.99 | 22.11 | 78,214 | -0.46(-2.04%) |
Jun 30, 2015 | 22.35 | 22.67 | 22.35 | 22.57 | 70,305 | +0.52(+2.36%) |
Jun 29, 2015 | 22.02 | 22.18 | 21.96 | 22.05 | 69,015 | -0.43(-1.91%) |
Jun 26, 2015 | 22.31 | 22.58 | 22.25 | 22.48 | 34,775 | +0.00(+0.00%) |
Jun 25, 2015 | 22.50 | 22.56 | 22.33 | 22.48 | 95,038 | -0.12(-0.53%) |
Jun 24, 2015 | 22.84 | 23.10 | 22.44 | 22.60 | 116,457 | -0.36(-1.57%) |
Jun 23, 2015 | 22.37 | 23.06 | 22.37 | 22.96 | 111,511 | +0.44(+1.95%) |
Jun 22, 2015 | 22.28 | 22.59 | 22.11 | 22.52 | 80,120 | +0.14(+0.63%) |
Jun 19, 2015 | 22.49 | 22.55 | 22.20 | 22.38 | 93,715 | -0.41(-1.80%) |
Jun 18, 2015 | 22.88 | 22.94 | 22.72 | 22.79 | 97,840 | +0.11(+0.49%) |
Jun 17, 2015 | 23.04 | 23.21 | 22.30 | 22.68 | 170,236 | -0.04(-0.18%) |
Jun 16, 2015 | 22.75 | 22.81 | 22.62 | 22.72 | 65,343 | -0.05(-0.22%) |
Jun 15, 2015 | 22.74 | 22.92 | 22.70 | 22.77 | 196,209 | -0.19(-0.83%) |
Jun 12, 2015 | 23.17 | 23.28 | 22.94 | 22.96 | 103,981 | -0.40(-1.71%) |
Jun 11, 2015 | 23.49 | 23.49 | 23.23 | 23.36 | 86,574 | -0.21(-0.89%) |
Jun 10, 2015 | 23.70 | 23.77 | 23.41 | 23.57 | 147,326 | +0.37(+1.59%) |
Jun 09, 2015 | 23.18 | 23.36 | 23.13 | 23.20 | 207,454 | +0.62(+2.75%) |
Jun 08, 2015 | 22.60 | 22.67 | 22.45 | 22.58 | 74,510 | -0.16(-0.70%) |
Jun 05, 2015 | 22.04 | 22.79 | 21.96 | 22.74 | 134,121 | +0.31(+1.38%) |
Jun 04, 2015 | 22.99 | 22.99 | 22.28 | 22.43 | 215,015 | -0.55(-2.39%) |
Jun 03, 2015 | 23.44 | 23.46 | 22.87 | 22.98 | 362,043 | -0.62(-2.63%) |
Jun 02, 2015 | 23.45 | 23.69 | 23.35 | 23.60 | 65,700 | +0.20(+0.85%) |