Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 12.46 | 12.72 | 12.28 | 12.47 | 939,649 | -0.12(-0.96%) |
Aug 28, 2015 | 12.38 | 13.19 | 12.38 | 12.59 | 1,328,253 | +0.25(+2.01%) |
Aug 27, 2015 | 11.93 | 12.36 | 11.62 | 12.34 | 984,779 | +0.79(+6.79%) |
Aug 26, 2015 | 11.44 | 11.59 | 11.22 | 11.56 | 1,122,031 | +0.23(+2.06%) |
Aug 25, 2015 | 11.69 | 12.01 | 11.29 | 11.32 | 1,535,217 | -0.03(-0.25%) |
Aug 24, 2015 | 11.25 | 11.98 | 10.84 | 11.35 | 1,507,070 | -0.50(-4.24%) |
Aug 21, 2015 | 12.23 | 12.45 | 11.84 | 11.86 | 776,809 | -0.54(-4.39%) |
Aug 20, 2015 | 12.73 | 13.02 | 12.32 | 12.40 | 533,898 | -0.50(-3.84%) |
Aug 19, 2015 | 13.25 | 13.54 | 12.89 | 12.90 | 627,852 | -0.41(-3.08%) |
Aug 18, 2015 | 13.40 | 13.68 | 13.22 | 13.31 | 476,562 | -0.09(-0.69%) |
Aug 17, 2015 | 12.92 | 13.60 | 12.92 | 13.40 | 444,030 | +0.28(+2.10%) |
Aug 14, 2015 | 13.07 | 13.41 | 13.04 | 13.12 | 740,955 | +0.11(+0.87%) |
Aug 13, 2015 | 13.57 | 14.01 | 12.91 | 13.01 | 959,997 | -0.59(-4.32%) |
Aug 12, 2015 | 12.63 | 13.77 | 12.59 | 13.60 | 1,255,756 | +0.78(+6.07%) |
Aug 11, 2015 | 13.07 | 13.10 | 12.60 | 12.82 | 664,624 | -0.45(-3.41%) |
Aug 10, 2015 | 12.45 | 13.43 | 12.44 | 13.27 | 914,891 | +0.82(+6.59%) |
Aug 07, 2015 | 12.37 | 12.96 | 12.18 | 12.45 | 1,015,763 | -0.10(-0.79%) |
Aug 06, 2015 | 12.12 | 12.85 | 11.25 | 12.55 | 2,056,281 | +0.21(+1.66%) |
Aug 05, 2015 | 13.63 | 14.07 | 12.32 | 12.34 | 1,577,348 | -1.03(-7.67%) |
Aug 04, 2015 | 13.43 | 13.66 | 13.31 | 13.37 | 1,028,557 | -0.26(-1.92%) |
Aug 03, 2015 | 13.94 | 13.94 | 13.44 | 13.63 | 587,265 | -0.28(-2.03%) |
Jul 31, 2015 | 14.13 | 14.25 | 13.91 | 13.91 | 429,800 | -0.28(-1.94%) |
Jul 30, 2015 | 14.23 | 14.43 | 14.10 | 14.19 | 626,738 | -0.17(-1.18%) |
Jul 29, 2015 | 14.29 | 14.56 | 14.04 | 14.36 | 713,888 | +0.07(+0.52%) |
Jul 28, 2015 | 14.04 | 14.40 | 13.97 | 14.29 | 1,038,474 | +0.28(+2.03%) |
Jul 27, 2015 | 13.61 | 14.10 | 13.40 | 14.00 | 1,176,269 | +0.33(+2.39%) |
Jul 24, 2015 | 13.65 | 13.83 | 13.54 | 13.67 | 577,112 | +0.03(+0.25%) |
Jul 23, 2015 | 13.44 | 13.75 | 13.38 | 13.64 | 821,896 | +0.17(+1.24%) |
Jul 22, 2015 | 14.02 | 14.21 | 13.38 | 13.47 | 1,019,016 | -0.56(-4.01%) |
Jul 21, 2015 | 13.99 | 14.42 | 13.99 | 14.04 | 587,837 | +0.01(+0.10%) |
Jul 20, 2015 | 14.45 | 14.56 | 13.97 | 14.02 | 835,334 | -0.49(-3.35%) |
Jul 17, 2015 | 14.52 | 14.63 | 14.31 | 14.51 | 1,156,549 | -0.01(-0.05%) |
Jul 16, 2015 | 15.18 | 15.20 | 14.33 | 14.51 | 804,153 | -0.50(-3.33%) |
Jul 15, 2015 | 15.43 | 15.49 | 14.94 | 15.01 | 619,520 | -0.43(-2.79%) |
Jul 14, 2015 | 15.33 | 15.53 | 15.12 | 15.44 | 650,858 | +0.08(+0.54%) |
Jul 13, 2015 | 15.53 | 15.81 | 15.27 | 15.36 | 619,789 | -0.17(-1.07%) |
Jul 10, 2015 | 15.52 | 15.62 | 15.35 | 15.53 | 564,398 | +0.15(+0.99%) |
Jul 09, 2015 | 15.13 | 15.51 | 15.07 | 15.38 | 658,033 | +0.33(+2.22%) |
Jul 08, 2015 | 15.32 | 15.43 | 14.76 | 15.04 | 856,223 | -0.36(-2.34%) |
Jul 07, 2015 | 15.05 | 15.53 | 14.83 | 15.40 | 1,656,494 | +0.34(+2.26%) |
Jul 06, 2015 | 15.39 | 15.42 | 14.99 | 15.06 | 1,046,382 | -0.38(-2.47%) |
Jul 02, 2015 | 15.26 | 15.44 | 15.44 | 15.44 | 583,171 | +0.16(+1.04%) |
Jul 01, 2015 | 15.25 | 15.31 | 15.08 | 15.28 | 1,210,536 | +0.03(+0.23%) |
Jun 30, 2015 | 15.76 | 15.85 | 15.06 | 15.25 | 1,259,005 | -0.50(-3.17%) |
Jun 29, 2015 | 16.08 | 16.23 | 15.67 | 15.75 | 781,487 | -0.46(-2.83%) |
Jun 26, 2015 | 16.33 | 16.33 | 16.14 | 16.21 | 853,433 | -0.17(-1.06%) |
Jun 25, 2015 | 16.72 | 16.72 | 16.31 | 16.38 | 522,754 | -0.37(-2.20%) |
Jun 24, 2015 | 16.79 | 17.01 | 16.67 | 16.75 | 885,086 | -0.08(-0.45%) |
Jun 23, 2015 | 16.94 | 17.18 | 16.76 | 16.83 | 714,164 | -0.25(-1.46%) |
Jun 22, 2015 | 17.30 | 17.30 | 16.67 | 17.08 | 984,025 | -0.18(-1.05%) |
Jun 19, 2015 | 16.65 | 17.29 | 16.64 | 17.26 | 5,266,498 | +0.47(+2.77%) |
Jun 18, 2015 | 16.80 | 16.97 | 16.66 | 16.79 | 950,696 | +0.02(+0.12%) |
Jun 17, 2015 | 16.61 | 16.98 | 16.61 | 16.77 | 417,338 | +0.04(+0.25%) |
Jun 16, 2015 | 16.86 | 16.95 | 16.62 | 16.73 | 428,949 | -0.19(-1.15%) |
Jun 15, 2015 | 16.47 | 16.99 | 16.28 | 16.92 | 675,888 | +0.43(+2.61%) |
Jun 12, 2015 | 16.07 | 16.53 | 15.97 | 16.49 | 556,528 | +0.31(+1.93%) |
Jun 11, 2015 | 16.34 | 16.37 | 16.08 | 16.18 | 411,039 | -0.10(-0.64%) |
Jun 10, 2015 | 16.26 | 16.42 | 16.15 | 16.28 | 474,223 | +0.10(+0.64%) |
Jun 09, 2015 | 16.07 | 16.31 | 16.02 | 16.18 | 427,132 | +0.16(+1.00%) |
Jun 08, 2015 | 16.50 | 16.60 | 16.00 | 16.02 | 845,218 | -0.47(-2.86%) |
Jun 05, 2015 | 16.40 | 16.74 | 16.07 | 16.49 | 817,961 | +0.04(+0.25%) |
Jun 04, 2015 | 16.80 | 16.91 | 16.44 | 16.45 | 722,398 | -0.36(-2.15%) |
Jun 03, 2015 | 17.25 | 17.25 | 16.77 | 16.81 | 752,288 | -0.44(-2.57%) |
Jun 02, 2015 | 17.41 | 17.57 | 17.15 | 17.26 | 1,297,256 | -0.15(-0.88%) |