Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 11.31 | 11.66 | 11.28 | 11.63 | 129,681 | +0.23(+2.02%) |
Aug 28, 2015 | 11.10 | 11.50 | 10.84 | 11.40 | 135,713 | +0.29(+2.61%) |
Aug 27, 2015 | 11.57 | 11.58 | 10.88 | 11.11 | 275,779 | -0.40(-3.48%) |
Aug 26, 2015 | 11.78 | 11.78 | 11.37 | 11.51 | 133,790 | -0.05(-0.43%) |
Aug 25, 2015 | 12.66 | 12.67 | 11.44 | 11.56 | 295,109 | -0.76(-6.17%) |
Aug 24, 2015 | 12.51 | 12.99 | 12.30 | 12.32 | 219,720 | -0.79(-6.03%) |
Aug 21, 2015 | 12.96 | 13.21 | 12.53 | 13.11 | 110,370 | -0.08(-0.61%) |
Aug 20, 2015 | 13.53 | 13.67 | 13.16 | 13.19 | 108,994 | -0.45(-3.30%) |
Aug 19, 2015 | 14.20 | 14.20 | 13.60 | 13.64 | 85,336 | -0.66(-4.62%) |
Aug 18, 2015 | 14.30 | 14.48 | 13.84 | 14.30 | 118,255 | -0.01(-0.07%) |
Aug 17, 2015 | 14.14 | 14.54 | 13.86 | 14.31 | 156,852 | +0.12(+0.85%) |
Aug 14, 2015 | 14.07 | 14.43 | 13.60 | 14.19 | 83,603 | +0.06(+0.42%) |
Aug 13, 2015 | 14.10 | 14.68 | 13.79 | 14.13 | 68,283 | +0.08(+0.57%) |
Aug 12, 2015 | 14.25 | 14.49 | 13.67 | 14.05 | 106,681 | -0.31(-2.16%) |
Aug 11, 2015 | 14.27 | 14.68 | 14.08 | 14.36 | 86,289 | -0.05(-0.35%) |
Aug 10, 2015 | 14.24 | 14.62 | 14.09 | 14.41 | 122,486 | +0.22(+1.55%) |
Aug 07, 2015 | 14.23 | 14.48 | 14.08 | 14.19 | 89,843 | -0.13(-0.91%) |
Aug 06, 2015 | 14.12 | 14.44 | 14.00 | 14.32 | 76,448 | +0.19(+1.34%) |
Aug 05, 2015 | 14.19 | 14.48 | 13.89 | 14.13 | 146,802 | -0.02(-0.14%) |
Aug 04, 2015 | 14.12 | 14.32 | 13.99 | 14.15 | 97,323 | +0.02(+0.14%) |
Aug 03, 2015 | 14.04 | 14.21 | 13.90 | 14.13 | 99,051 | +0.08(+0.57%) |
Jul 31, 2015 | 14.18 | 14.28 | 14.01 | 14.05 | 80,758 | -0.13(-0.92%) |
Jul 30, 2015 | 14.35 | 14.50 | 14.03 | 14.18 | 119,915 | -0.20(-1.39%) |
Jul 29, 2015 | 14.31 | 14.68 | 14.26 | 14.38 | 123,134 | +0.01(+0.07%) |
Jul 28, 2015 | 14.59 | 14.63 | 14.26 | 14.37 | 124,210 | -0.16(-1.10%) |
Jul 27, 2015 | 15.16 | 15.19 | 14.51 | 14.53 | 141,741 | -0.79(-5.16%) |
Jul 24, 2015 | 15.40 | 15.78 | 15.27 | 15.32 | 190,823 | -0.15(-0.97%) |
Jul 23, 2015 | 15.79 | 15.82 | 15.25 | 15.47 | 203,856 | -0.36(-2.27%) |
Jul 22, 2015 | 15.70 | 16.07 | 15.68 | 15.83 | 84,687 | +0.05(+0.32%) |
Jul 21, 2015 | 16.06 | 16.13 | 15.76 | 15.78 | 102,028 | -0.28(-1.74%) |
Jul 20, 2015 | 16.13 | 16.58 | 16.01 | 16.06 | 157,990 | -0.06(-0.37%) |
Jul 17, 2015 | 16.74 | 16.99 | 16.11 | 16.12 | 197,933 | -0.54(-3.24%) |
Jul 16, 2015 | 15.39 | 16.79 | 15.20 | 16.66 | 383,803 | +1.31(+8.53%) |
Jul 15, 2015 | 15.36 | 15.48 | 15.29 | 15.35 | 271,027 | -0.03(-0.20%) |
Jul 14, 2015 | 15.34 | 15.52 | 15.33 | 15.38 | 179,471 | +0.00(+0.00%) |
Jul 13, 2015 | 15.15 | 15.58 | 15.13 | 15.38 | 292,385 | +0.29(+1.92%) |
Jul 10, 2015 | 15.20 | 15.22 | 14.85 | 15.09 | 297,756 | +0.11(+0.73%) |
Jul 09, 2015 | 15.15 | 15.22 | 14.86 | 14.98 | 176,905 | +0.05(+0.33%) |
Jul 08, 2015 | 14.81 | 15.09 | 14.75 | 14.93 | 188,804 | +0.01(+0.07%) |
Jul 07, 2015 | 15.14 | 15.14 | 14.89 | 14.92 | 191,364 | -0.22(-1.45%) |
Jul 06, 2015 | 14.69 | 15.20 | 14.38 | 15.14 | 446,270 | +0.37(+2.51%) |
Jul 02, 2015 | 14.97 | 14.77 | 14.77 | 14.77 | 148,900 | -0.16(-1.07%) |
Jul 01, 2015 | 14.97 | 15.07 | 14.77 | 14.93 | 157,612 | +0.20(+1.36%) |
Jun 30, 2015 | 14.71 | 14.86 | 14.37 | 14.73 | 108,615 | +0.10(+0.68%) |
Jun 29, 2015 | 14.91 | 15.03 | 14.58 | 14.63 | 101,364 | -0.35(-2.34%) |
Jun 26, 2015 | 15.04 | 15.18 | 14.96 | 14.98 | 303,068 | -0.01(-0.07%) |
Jun 25, 2015 | 15.17 | 15.38 | 14.97 | 14.99 | 94,116 | -0.12(-0.79%) |
Jun 24, 2015 | 15.10 | 15.24 | 14.98 | 15.11 | 82,769 | -0.01(-0.07%) |
Jun 23, 2015 | 15.12 | 15.25 | 15.03 | 15.12 | 123,523 | +0.04(+0.27%) |
Jun 22, 2015 | 14.92 | 15.36 | 14.87 | 15.08 | 315,221 | +0.30(+2.03%) |
Jun 19, 2015 | 14.80 | 15.13 | 14.73 | 14.78 | 166,548 | +0.07(+0.48%) |
Jun 18, 2015 | 14.25 | 14.74 | 14.11 | 14.71 | 133,380 | +0.47(+3.30%) |
Jun 17, 2015 | 14.31 | 14.50 | 14.03 | 14.24 | 80,693 | -0.03(-0.21%) |
Jun 16, 2015 | 14.33 | 14.42 | 13.79 | 14.27 | 76,735 | -0.07(-0.49%) |
Jun 15, 2015 | 14.44 | 14.50 | 14.07 | 14.34 | 130,599 | -0.11(-0.76%) |
Jun 12, 2015 | 14.58 | 14.73 | 14.31 | 14.45 | 92,767 | -0.14(-0.96%) |
Jun 11, 2015 | 14.82 | 15.04 | 14.47 | 14.59 | 75,635 | -0.18(-1.22%) |
Jun 10, 2015 | 14.76 | 15.32 | 14.64 | 14.77 | 128,013 | +0.09(+0.61%) |
Jun 09, 2015 | 14.69 | 15.07 | 14.56 | 14.68 | 159,591 | +0.02(+0.14%) |
Jun 08, 2015 | 14.80 | 14.96 | 14.54 | 14.66 | 133,150 | -0.10(-0.68%) |
Jun 05, 2015 | 14.79 | 14.93 | 14.47 | 14.76 | 148,575 | -0.14(-0.94%) |
Jun 04, 2015 | 14.87 | 15.35 | 14.80 | 14.90 | 217,960 | -0.59(-3.81%) |
Jun 03, 2015 | 15.50 | 15.57 | 15.15 | 15.49 | 245,831 | -0.01(-0.06%) |
Jun 02, 2015 | 15.47 | 15.86 | 15.45 | 15.50 | 340,393 | +0.03(+0.19%) |