Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 13.68 | 13.99 | 13.53 | 13.61 | 1,338,918 | -0.17(-1.22%) |
Aug 28, 2015 | 13.06 | 13.80 | 13.03 | 13.78 | 1,357,177 | +0.69(+5.25%) |
Aug 27, 2015 | 12.83 | 13.11 | 12.66 | 13.09 | 1,320,599 | +0.35(+2.77%) |
Aug 26, 2015 | 12.02 | 12.81 | 12.02 | 12.74 | 2,288,801 | +0.99(+8.45%) |
Aug 25, 2015 | 11.70 | 12.31 | 11.62 | 11.74 | 3,531,986 | +0.49(+4.37%) |
Aug 24, 2015 | 11.27 | 11.60 | 11.12 | 11.25 | 2,138,877 | -0.38(-3.27%) |
Aug 21, 2015 | 11.74 | 11.91 | 11.49 | 11.63 | 3,553,648 | -0.32(-2.65%) |
Aug 20, 2015 | 12.30 | 12.41 | 11.94 | 11.95 | 694,447 | -0.47(-3.78%) |
Aug 19, 2015 | 12.49 | 12.63 | 12.14 | 12.42 | 980,750 | -0.16(-1.30%) |
Aug 18, 2015 | 13.04 | 13.06 | 12.53 | 12.58 | 1,123,682 | -0.43(-3.29%) |
Aug 17, 2015 | 13.21 | 13.21 | 12.90 | 13.01 | 1,471,117 | -0.19(-1.42%) |
Aug 14, 2015 | 13.98 | 14.20 | 13.16 | 13.20 | 1,958,216 | -0.86(-6.13%) |
Aug 13, 2015 | 13.79 | 14.25 | 13.71 | 14.06 | 1,513,310 | +0.22(+1.61%) |
Aug 12, 2015 | 12.77 | 13.89 | 12.77 | 13.84 | 2,346,990 | +0.53(+3.96%) |
Aug 11, 2015 | 13.58 | 13.72 | 12.83 | 13.31 | 4,053,193 | -0.28(-2.07%) |
Aug 10, 2015 | 13.30 | 13.60 | 13.16 | 13.59 | 1,594,877 | +0.39(+2.93%) |
Aug 07, 2015 | 12.56 | 13.45 | 12.50 | 13.20 | 3,867,128 | +0.57(+4.55%) |
Aug 06, 2015 | 14.06 | 14.15 | 12.62 | 12.63 | 2,320,239 | -1.42(-10.10%) |
Aug 05, 2015 | 14.16 | 14.87 | 13.79 | 14.05 | 2,774,072 | +0.45(+3.27%) |
Aug 04, 2015 | 14.44 | 14.61 | 12.37 | 13.60 | 4,904,745 | -0.86(-5.96%) |
Aug 03, 2015 | 14.76 | 15.15 | 14.32 | 14.46 | 2,928,042 | -0.41(-2.76%) |
Jul 31, 2015 | 15.89 | 16.04 | 14.71 | 14.87 | 2,547,695 | -0.98(-6.17%) |
Jul 30, 2015 | 15.92 | 17.58 | 15.55 | 15.85 | 2,616,801 | +0.03(+0.19%) |
Jul 29, 2015 | 15.82 | 15.99 | 15.65 | 15.82 | 1,471,665 | -0.06(-0.37%) |
Jul 28, 2015 | 15.78 | 15.95 | 15.67 | 15.88 | 1,693,011 | +0.12(+0.74%) |
Jul 27, 2015 | 15.82 | 16.19 | 15.65 | 15.76 | 1,339,243 | -0.11(-0.70%) |
Jul 24, 2015 | 16.49 | 16.53 | 15.71 | 15.87 | 2,876,209 | -0.77(-4.65%) |
Jul 23, 2015 | 16.92 | 18.58 | 16.56 | 16.65 | 1,702,167 | -0.28(-1.66%) |
Jul 22, 2015 | 17.30 | 17.52 | 16.91 | 16.93 | 1,189,361 | -0.35(-2.03%) |
Jul 21, 2015 | 17.63 | 17.85 | 17.11 | 17.28 | 1,475,709 | -0.19(-1.11%) |
Jul 20, 2015 | 18.07 | 18.19 | 17.46 | 17.47 | 1,316,402 | -0.59(-3.28%) |
Jul 17, 2015 | 18.50 | 18.55 | 18.00 | 18.07 | 628,329 | -0.40(-2.19%) |
Jul 16, 2015 | 18.65 | 18.86 | 18.35 | 18.47 | 979,611 | -0.11(-0.60%) |
Jul 15, 2015 | 18.78 | 18.85 | 18.52 | 18.58 | 658,877 | -0.27(-1.43%) |
Jul 14, 2015 | 18.67 | 19.25 | 18.61 | 18.85 | 1,817,500 | -0.07(-0.37%) |
Jul 13, 2015 | 18.93 | 19.05 | 18.79 | 18.92 | 435,911 | +0.04(+0.22%) |
Jul 10, 2015 | 19.02 | 19.20 | 18.81 | 18.88 | 379,495 | -0.01(-0.03%) |
Jul 09, 2015 | 18.92 | 19.20 | 18.77 | 18.89 | 515,215 | +0.16(+0.85%) |
Jul 08, 2015 | 18.81 | 19.73 | 18.68 | 18.73 | 1,431,238 | -0.20(-1.05%) |
Jul 07, 2015 | 18.85 | 19.09 | 18.42 | 18.93 | 1,936,699 | +0.18(+0.94%) |
Jul 06, 2015 | 18.46 | 18.78 | 18.37 | 18.75 | 740,232 | +0.20(+1.07%) |
Jul 02, 2015 | 18.74 | 18.55 | 18.55 | 18.55 | 382,423 | -0.18(-0.94%) |
Jul 01, 2015 | 18.46 | 18.80 | 18.35 | 18.73 | 1,036,763 | +0.38(+2.04%) |
Jun 30, 2015 | 18.90 | 19.43 | 18.31 | 18.35 | 1,087,997 | -0.53(-2.79%) |
Jun 29, 2015 | 19.91 | 20.65 | 18.78 | 18.88 | 1,720,645 | -0.96(-4.84%) |
Jun 26, 2015 | 20.51 | 20.69 | 19.74 | 19.84 | 5,599,147 | -0.69(-3.37%) |
Jun 25, 2015 | 20.61 | 20.79 | 20.26 | 20.53 | 520,396 | +0.02(+0.09%) |
Jun 24, 2015 | 20.67 | 20.76 | 20.26 | 20.52 | 652,331 | -0.19(-0.91%) |
Jun 23, 2015 | 21.15 | 21.20 | 20.70 | 20.70 | 726,627 | -0.53(-2.51%) |
Jun 22, 2015 | 21.25 | 21.60 | 21.05 | 21.24 | 775,423 | +0.07(+0.33%) |
Jun 19, 2015 | 21.38 | 21.47 | 21.12 | 21.17 | 951,516 | -0.27(-1.26%) |
Jun 18, 2015 | 21.48 | 21.63 | 21.33 | 21.44 | 531,056 | -0.06(-0.30%) |
Jun 17, 2015 | 21.42 | 21.61 | 21.34 | 21.50 | 466,479 | +0.12(+0.58%) |
Jun 16, 2015 | 21.05 | 21.42 | 20.91 | 21.38 | 1,017,925 | +0.21(+1.00%) |
Jun 15, 2015 | 20.57 | 21.29 | 20.54 | 21.17 | 776,077 | +0.36(+1.72%) |
Jun 12, 2015 | 20.98 | 21.12 | 20.66 | 20.81 | 513,884 | -0.28(-1.33%) |
Jun 11, 2015 | 21.09 | 21.22 | 20.91 | 21.09 | 329,541 | +0.04(+0.19%) |
Jun 10, 2015 | 20.94 | 21.19 | 20.79 | 21.05 | 896,958 | +0.18(+0.87%) |
Jun 09, 2015 | 20.80 | 20.94 | 20.53 | 20.87 | 598,853 | -0.04(-0.17%) |
Jun 08, 2015 | 21.13 | 21.27 | 20.84 | 20.90 | 533,205 | -0.31(-1.46%) |
Jun 05, 2015 | 21.39 | 21.39 | 20.84 | 21.21 | 584,966 | -0.05(-0.22%) |
Jun 04, 2015 | 21.62 | 21.62 | 21.15 | 21.26 | 742,272 | -0.36(-1.68%) |
Jun 03, 2015 | 21.98 | 22.19 | 21.54 | 21.62 | 609,741 | -0.39(-1.76%) |
Jun 02, 2015 | 22.16 | 22.16 | 21.82 | 22.01 | 612,318 | -0.32(-1.42%) |