Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 14.08 | 14.44 | 13.33 | 13.46 | 1,232,016 | -0.82(-5.74%) |
Aug 28, 2015 | 14.24 | 14.88 | 14.02 | 14.28 | 1,342,012 | +0.00(+0.00%) |
Aug 27, 2015 | 14.09 | 14.34 | 13.70 | 14.28 | 908,268 | +0.50(+3.63%) |
Aug 26, 2015 | 13.45 | 13.80 | 12.91 | 13.78 | 1,384,869 | +0.64(+4.87%) |
Aug 25, 2015 | 13.73 | 13.76 | 13.00 | 13.14 | 1,621,991 | +0.35(+2.74%) |
Aug 24, 2015 | 12.08 | 13.89 | 12.01 | 12.79 | 2,411,768 | -0.28(-2.14%) |
Aug 21, 2015 | 12.11 | 13.77 | 12.00 | 13.07 | 1,651,073 | +0.60(+4.81%) |
Aug 20, 2015 | 13.46 | 13.47 | 12.46 | 12.47 | 1,206,424 | -0.53(-4.08%) |
Aug 19, 2015 | 13.50 | 13.55 | 12.81 | 13.00 | 1,214,414 | -0.54(-3.99%) |
Aug 18, 2015 | 14.09 | 14.40 | 13.52 | 13.54 | 978,834 | -1.02(-7.01%) |
Aug 17, 2015 | 13.39 | 14.57 | 13.31 | 14.56 | 1,189,813 | +0.98(+7.22%) |
Aug 14, 2015 | 13.87 | 14.17 | 13.31 | 13.58 | 1,197,933 | -0.36(-2.58%) |
Aug 13, 2015 | 14.30 | 14.63 | 13.94 | 13.94 | 861,802 | -0.44(-3.06%) |
Aug 12, 2015 | 14.60 | 14.64 | 13.92 | 14.38 | 1,149,475 | -0.07(-0.48%) |
Aug 11, 2015 | 15.00 | 15.00 | 14.15 | 14.45 | 1,094,447 | -0.59(-3.92%) |
Aug 10, 2015 | 15.06 | 15.52 | 14.86 | 15.04 | 987,713 | +0.06(+0.40%) |
Aug 07, 2015 | 15.42 | 15.47 | 14.56 | 14.98 | 1,531,956 | -0.40(-2.60%) |
Aug 06, 2015 | 16.20 | 16.43 | 15.31 | 15.38 | 1,223,463 | -0.94(-5.76%) |
Aug 05, 2015 | 16.21 | 16.67 | 16.21 | 16.32 | 772,288 | -0.01(-0.06%) |
Aug 04, 2015 | 16.72 | 16.76 | 16.11 | 16.33 | 1,524,776 | -0.30(-1.80%) |
Aug 03, 2015 | 17.18 | 17.54 | 16.34 | 16.63 | 1,663,169 | -1.39(-7.71%) |
Jul 31, 2015 | 16.97 | 18.78 | 16.80 | 18.02 | 961,998 | +0.12(+0.67%) |
Jul 30, 2015 | 17.84 | 18.11 | 17.32 | 17.90 | 633,522 | +0.04(+0.22%) |
Jul 29, 2015 | 18.17 | 18.39 | 17.53 | 17.86 | 739,007 | -0.24(-1.33%) |
Jul 28, 2015 | 17.54 | 18.29 | 17.46 | 18.10 | 676,982 | +0.68(+3.90%) |
Jul 27, 2015 | 17.45 | 17.61 | 16.78 | 17.42 | 1,038,346 | +0.01(+0.06%) |
Jul 24, 2015 | 17.83 | 18.22 | 17.33 | 17.41 | 1,111,132 | -0.74(-4.08%) |
Jul 23, 2015 | 19.00 | 19.09 | 18.09 | 18.15 | 818,476 | -0.77(-4.07%) |
Jul 22, 2015 | 18.35 | 18.98 | 18.15 | 18.92 | 654,777 | +0.27(+1.45%) |
Jul 21, 2015 | 18.72 | 18.92 | 18.36 | 18.65 | 998,227 | -0.23(-1.22%) |
Jul 20, 2015 | 19.36 | 19.40 | 18.51 | 18.88 | 1,284,485 | -0.51(-2.63%) |
Jul 17, 2015 | 18.69 | 19.42 | 18.60 | 19.39 | 1,885,786 | +0.35(+1.84%) |
Jul 16, 2015 | 16.99 | 19.13 | 16.89 | 19.04 | 3,340,295 | +2.13(+12.60%) |
Jul 15, 2015 | 17.02 | 17.20 | 16.67 | 16.91 | 1,059,889 | +0.01(+0.06%) |
Jul 14, 2015 | 16.60 | 17.23 | 16.26 | 16.90 | 1,837,198 | +0.18(+1.08%) |
Jul 13, 2015 | 14.50 | 16.86 | 14.49 | 16.72 | 3,134,719 | +2.28(+15.79%) |
Jul 10, 2015 | 14.30 | 14.48 | 14.12 | 14.44 | 781,122 | +0.25(+1.76%) |
Jul 09, 2015 | 14.21 | 14.42 | 14.06 | 14.19 | 605,867 | +0.20(+1.43%) |
Jul 08, 2015 | 14.42 | 14.70 | 13.95 | 13.99 | 969,019 | -0.54(-3.72%) |
Jul 07, 2015 | 14.45 | 14.57 | 14.15 | 14.53 | 933,008 | +0.13(+0.90%) |
Jul 06, 2015 | 13.94 | 14.54 | 13.80 | 14.40 | 1,132,632 | +0.39(+2.78%) |
Jul 02, 2015 | 14.31 | 14.01 | 14.01 | 14.01 | 901,800 | -0.26(-1.82%) |
Jul 01, 2015 | 14.46 | 14.59 | 13.94 | 14.27 | 975,435 | -0.11(-0.76%) |
Jun 30, 2015 | 13.92 | 14.44 | 13.83 | 14.38 | 1,259,115 | +0.58(+4.20%) |
Jun 29, 2015 | 13.94 | 14.08 | 13.65 | 13.80 | 1,507,745 | -0.28(-1.99%) |
Jun 26, 2015 | 14.27 | 14.34 | 13.82 | 14.08 | 1,841,072 | -0.14(-0.98%) |
Jun 25, 2015 | 14.42 | 14.60 | 14.05 | 14.22 | 1,021,472 | -0.18(-1.25%) |
Jun 24, 2015 | 15.13 | 15.13 | 14.34 | 14.40 | 1,315,091 | -0.73(-4.82%) |
Jun 23, 2015 | 15.09 | 15.22 | 14.72 | 15.13 | 979,363 | +0.09(+0.60%) |
Jun 22, 2015 | 14.60 | 15.12 | 14.41 | 15.04 | 1,608,805 | +0.41(+2.80%) |
Jun 19, 2015 | 14.67 | 14.75 | 14.13 | 14.63 | 2,986,872 | -0.01(-0.07%) |
Jun 18, 2015 | 14.04 | 14.76 | 13.95 | 14.64 | 1,531,321 | +0.63(+4.50%) |
Jun 17, 2015 | 14.32 | 14.42 | 13.98 | 14.01 | 1,032,177 | -0.30(-2.10%) |
Jun 16, 2015 | 13.93 | 14.48 | 13.87 | 14.31 | 1,237,836 | +0.37(+2.65%) |
Jun 15, 2015 | 14.11 | 14.13 | 13.77 | 13.94 | 1,344,345 | -0.25(-1.76%) |
Jun 12, 2015 | 14.11 | 14.33 | 13.89 | 14.19 | 981,971 | +0.00(+0.00%) |
Jun 11, 2015 | 14.09 | 14.20 | 13.84 | 14.19 | 1,274,065 | +0.04(+0.28%) |
Jun 10, 2015 | 14.29 | 14.49 | 14.01 | 14.15 | 1,859,736 | -0.12(-0.84%) |
Jun 09, 2015 | 14.84 | 14.86 | 14.00 | 14.27 | 2,105,675 | -0.65(-4.36%) |
Jun 08, 2015 | 14.70 | 14.98 | 14.58 | 14.92 | 1,545,945 | +0.22(+1.50%) |
Jun 05, 2015 | 14.64 | 14.85 | 14.24 | 14.70 | 2,526,935 | +0.04(+0.27%) |
Jun 04, 2015 | 13.60 | 14.68 | 13.55 | 14.66 | 4,320,198 | +0.91(+6.62%) |
Jun 03, 2015 | 14.05 | 14.45 | 13.53 | 13.75 | 5,205,834 | -0.28(-2.00%) |
Jun 02, 2015 | 14.61 | 14.91 | 13.61 | 14.03 | 10,069,211 | -1.41(-9.13%) |