Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 15.88 | 16.40 | 15.88 | 16.10 | 3,010 | -0.06(-0.37%) |
Aug 27, 2015 | 15.46 | 16.16 | 15.46 | 16.16 | 1 | +0.66(+4.26%) |
Aug 26, 2015 | 15.31 | 15.60 | 15.31 | 15.50 | 891 | +0.49(+3.26%) |
Aug 25, 2015 | 15.27 | 15.34 | 15.01 | 15.01 | 570 | +0.29(+1.97%) |
Aug 24, 2015 | 15.15 | 15.15 | 14.72 | 14.72 | 850 | -0.76(-4.91%) |
Aug 21, 2015 | 15.48 | 15.50 | 15.48 | 15.48 | 1,450 | -0.10(-0.64%) |
Aug 20, 2015 | 15.30 | 15.59 | 15.30 | 15.58 | 788 | +0.27(+1.76%) |
Aug 19, 2015 | 15.08 | 15.31 | 15.08 | 15.31 | 611 | +0.08(+0.53%) |
Aug 18, 2015 | 15.01 | 15.45 | 14.76 | 15.23 | 17,327 | +0.22(+1.48%) |
Aug 17, 2015 | 13.44 | 15.06 | 13.44 | 15.01 | 4,679 | +1.83(+13.87%) |
Aug 14, 2015 | 13.25 | 13.25 | 13.18 | 13.18 | 911 | -0.12(-0.90%) |
Aug 13, 2015 | 13.28 | 13.31 | 13.28 | 13.30 | 1,100 | +0.00(+0.00%) |
Aug 12, 2015 | 13.38 | 13.48 | 13.30 | 13.30 | 622 | -0.47(-3.41%) |
Aug 10, 2015 | 13.56 | 13.77 | 13.77 | 13.77 | 200 | +0.00(+0.00%) |
Aug 07, 2015 | 13.77 | 13.77 | 13.77 | 13.77 | 222 | +0.19(+1.40%) |
Aug 06, 2015 | 13.52 | 13.58 | 13.52 | 13.58 | 214 | -0.11(-0.80%) |
Aug 05, 2015 | 13.78 | 13.78 | 13.60 | 13.69 | 734 | +0.12(+0.88%) |
Aug 04, 2015 | 13.59 | 13.63 | 13.57 | 13.57 | 2,841 | -0.17(-1.24%) |
Aug 03, 2015 | 13.74 | 13.74 | 13.74 | 13.74 | 544 | +0.06(+0.44%) |
Jul 31, 2015 | 13.69 | 13.69 | 13.68 | 13.68 | 335 | +0.01(+0.07%) |
Jul 30, 2015 | 13.67 | 13.67 | 13.67 | 13.67 | 183 | -0.24(-1.73%) |
Jul 29, 2015 | 13.82 | 13.91 | 13.82 | 13.91 | 408 | +0.05(+0.36%) |
Jul 28, 2015 | 13.78 | 13.86 | 13.78 | 13.86 | 1,236 | +0.10(+0.73%) |
Jul 27, 2015 | 13.55 | 13.76 | 13.55 | 13.76 | 2,255 | -0.07(-0.51%) |
Jul 24, 2015 | 13.94 | 13.98 | 13.66 | 13.83 | 20,255 | -0.40(-2.81%) |
Jul 23, 2015 | 13.83 | 14.23 | 13.65 | 14.23 | 33,827 | +0.17(+1.21%) |
Jul 22, 2015 | 14.20 | 14.20 | 13.80 | 14.06 | 2,314 | -0.52(-3.57%) |
Jul 16, 2015 | 14.63 | 14.58 | 14.58 | 14.58 | 300 | -0.35(-2.34%) |
Jul 15, 2015 | 14.95 | 14.96 | 14.66 | 14.93 | 1,057 | +0.22(+1.50%) |
Jul 14, 2015 | 14.90 | 14.90 | 14.70 | 14.71 | 4,765 | -0.24(-1.61%) |
Jul 10, 2015 | 14.86 | 14.95 | 14.86 | 14.95 | 3 | +0.09(+0.61%) |
Jul 09, 2015 | 14.53 | 14.95 | 14.61 | 14.86 | 1,400 | +0.25(+1.71%) |
Jul 08, 2015 | 14.70 | 15.00 | 14.24 | 14.61 | 19,881 | -0.39(-2.60%) |
Jul 07, 2015 | 14.31 | 15.00 | 14.31 | 15.00 | 14,390 | +0.39(+2.67%) |
Jul 06, 2015 | 14.70 | 14.70 | 14.34 | 14.61 | 2,207 | -0.34(-2.27%) |
Jul 02, 2015 | 14.77 | 14.95 | 14.95 | 14.95 | 2,100 | -0.05(-0.33%) |
Jul 01, 2015 | 14.98 | 15.21 | 14.90 | 15.00 | 4,190 | -0.21(-1.38%) |
Jun 30, 2015 | 14.92 | 15.21 | 14.92 | 15.21 | 504 | +0.56(+3.82%) |
Jun 29, 2015 | 14.65 | 14.65 | 14.65 | 14.65 | 227 | -0.16(-1.08%) |
Jun 25, 2015 | 14.96 | 14.81 | 14.81 | 14.81 | 5,200 | +0.00(+0.00%) |
Jun 24, 2015 | 14.94 | 14.94 | 14.68 | 14.81 | 6,574 | -0.44(-2.89%) |
Jun 23, 2015 | 14.86 | 15.25 | 14.80 | 15.25 | 6,108 | +0.37(+2.49%) |
Jun 22, 2015 | 15.00 | 15.00 | 14.88 | 14.88 | 1,143 | +0.03(+0.20%) |
Jun 19, 2015 | 15.00 | 15.00 | 14.85 | 14.85 | 1,000 | +0.01(+0.04%) |
Jun 18, 2015 | 14.81 | 14.84 | 14.81 | 14.84 | 200 | -0.34(-2.21%) |
Jun 17, 2015 | 15.50 | 15.50 | 15.12 | 15.18 | 1,500 | +0.18(+1.20%) |
Jun 15, 2015 | 15.00 | 15.00 | 15.00 | 15.00 | 20 | -0.30(-1.96%) |
Jun 12, 2015 | 14.81 | 15.30 | 14.81 | 15.30 | 403 | +0.49(+3.31%) |
Jun 11, 2015 | 14.55 | 14.81 | 14.55 | 14.81 | 418 | +0.10(+0.68%) |
Jun 10, 2015 | 14.90 | 15.18 | 14.71 | 14.71 | 2,057 | -0.27(-1.80%) |
Jun 08, 2015 | 14.98 | 14.98 | 14.98 | 14.98 | 91 | +0.00(+0.00%) |
Jun 05, 2015 | 14.97 | 14.98 | 14.97 | 14.98 | 500 | -0.30(-1.96%) |
Jun 03, 2015 | 15.49 | 15.49 | 15.28 | 15.28 | 30 | -0.11(-0.71%) |