Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 13.46 | 13.86 | 13.36 | 13.36 | 5,303 | -0.30(-2.21%) |
Aug 28, 2015 | 13.66 | 13.86 | 13.20 | 13.66 | 2,206 | +0.20(+1.50%) |
Aug 27, 2015 | 12.85 | 13.71 | 12.85 | 13.46 | 52,862 | +0.86(+6.80%) |
Aug 26, 2015 | 13.00 | 13.10 | 12.45 | 12.60 | 2,314 | -0.45(-3.47%) |
Aug 25, 2015 | 13.00 | 13.10 | 12.70 | 13.05 | 2,311 | -0.05(-0.38%) |
Aug 24, 2015 | 13.00 | 13.10 | 12.61 | 13.10 | 5,857 | +0.05(+0.39%) |
Aug 21, 2015 | 12.95 | 13.10 | 12.95 | 13.05 | 2,812 | -0.00(-0.00%) |
Aug 20, 2015 | 12.55 | 13.10 | 12.55 | 13.05 | 4,148 | +0.35(+2.78%) |
Aug 19, 2015 | 13.15 | 13.20 | 12.70 | 12.70 | 2,501 | -0.40(-3.08%) |
Aug 18, 2015 | 13.51 | 13.51 | 13.00 | 13.10 | 1,270 | -0.15(-1.14%) |
Aug 17, 2015 | 13.17 | 13.56 | 13.17 | 13.26 | 230 | +0.25(+1.94%) |
Aug 14, 2015 | 13.56 | 13.56 | 12.95 | 13.00 | 2,639 | -0.20(-1.53%) |
Aug 13, 2015 | 12.25 | 13.56 | 12.25 | 13.20 | 2,884 | +0.05(+0.38%) |
Aug 12, 2015 | 13.53 | 13.71 | 13.01 | 13.15 | 4,188 | +0.15(+1.16%) |
Aug 11, 2015 | 13.10 | 13.20 | 12.86 | 13.00 | 1,777 | -0.20(-1.53%) |
Aug 10, 2015 | 13.77 | 13.77 | 12.95 | 13.20 | 4,413 | -0.25(-1.87%) |
Aug 07, 2015 | 13.51 | 13.86 | 13.43 | 13.46 | 656 | -0.15(-1.11%) |
Aug 06, 2015 | 13.61 | 13.86 | 13.48 | 13.61 | 2,909 | -0.05(-0.37%) |
Aug 05, 2015 | 13.66 | 14.01 | 13.61 | 13.66 | 10,165 | -0.10(-0.73%) |
Aug 04, 2015 | 13.66 | 13.81 | 13.61 | 13.76 | 651 | +0.16(+1.15%) |
Aug 03, 2015 | 13.56 | 13.76 | 13.56 | 13.60 | 1,977 | -0.01(-0.04%) |
Jul 31, 2015 | 13.51 | 14.01 | 13.51 | 13.61 | 1,661 | +0.00(+0.00%) |
Jul 30, 2015 | 13.91 | 14.11 | 13.36 | 13.61 | 3,167 | -0.20(-1.46%) |
Jul 29, 2015 | 13.46 | 13.81 | 13.37 | 13.81 | 2,306 | +0.40(+3.01%) |
Jul 28, 2015 | 13.81 | 13.86 | 13.41 | 13.41 | 2,171 | -0.20(-1.48%) |
Jul 27, 2015 | 13.61 | 13.86 | 13.51 | 13.61 | 6,099 | +0.20(+1.50%) |
Jul 24, 2015 | 13.86 | 13.86 | 13.36 | 13.41 | 4,534 | +0.10(+0.76%) |
Jul 22, 2015 | 13.46 | 13.31 | 13.31 | 13.31 | 2,083 | +0.10(+0.76%) |
Jul 21, 2015 | 13.36 | 13.77 | 13.20 | 13.20 | 2,927 | -0.05(-0.38%) |
Jul 20, 2015 | 13.56 | 13.76 | 13.26 | 13.26 | 4,627 | -0.30(-2.23%) |
Jul 17, 2015 | 13.81 | 14.01 | 13.56 | 13.56 | 2,841 | +0.15(+1.13%) |
Jul 16, 2015 | 13.41 | 13.41 | 13.41 | 13.41 | 59 | +0.05(+0.38%) |
Jul 15, 2015 | 13.61 | 14.11 | 13.36 | 13.36 | 6,975 | -0.25(-1.85%) |
Jul 14, 2015 | 13.60 | 13.66 | 13.47 | 13.61 | 974 | -0.45(-3.23%) |
Jul 13, 2015 | 14.06 | 14.06 | 14.06 | 14.06 | 46 | +0.91(+6.90%) |
Jul 10, 2015 | 13.15 | 13.51 | 13.10 | 13.15 | 1,826 | +0.00(+0.00%) |
Jul 09, 2015 | 12.75 | 14.16 | 12.70 | 13.15 | 2,410 | +0.05(+0.38%) |
Jul 08, 2015 | 13.20 | 13.56 | 12.65 | 13.10 | 4,039 | -0.20(-1.52%) |
Jul 07, 2015 | 13.15 | 13.31 | 13.15 | 13.31 | 92 | -0.15(-1.12%) |
Jul 06, 2015 | 13.10 | 13.56 | 12.90 | 13.46 | 4,099 | +0.20(+1.52%) |
Jul 02, 2015 | 13.26 | 13.26 | 13.26 | 13.26 | 218 | -0.20(-1.50%) |
Jul 01, 2015 | 13.81 | 13.81 | 13.35 | 13.46 | 3,070 | -0.30(-2.20%) |
Jun 30, 2015 | 13.66 | 14.11 | 13.66 | 13.76 | 806 | +0.15(+1.11%) |
Jun 29, 2015 | 13.63 | 13.66 | 13.26 | 13.61 | 1,019 | -0.20(-1.46%) |
Jun 26, 2015 | 14.10 | 14.10 | 13.81 | 13.81 | 646 | +0.05(+0.37%) |
Jun 25, 2015 | 14.11 | 14.11 | 13.76 | 13.76 | 1,620 | -0.30(-2.16%) |
Jun 23, 2015 | 14.11 | 14.06 | 14.06 | 14.06 | 178 | +0.00(+0.01%) |
Jun 22, 2015 | 13.86 | 14.16 | 13.86 | 14.06 | 2,417 | -0.10(-0.71%) |
Jun 19, 2015 | 13.96 | 14.16 | 13.96 | 14.16 | 345 | +0.25(+1.81%) |
Jun 18, 2015 | 13.86 | 14.11 | 13.86 | 13.91 | 427 | -0.10(-0.72%) |
Jun 17, 2015 | 14.11 | 14.21 | 13.91 | 14.01 | 1,241 | +0.05(+0.36%) |
Jun 16, 2015 | 14.21 | 14.26 | 13.96 | 13.96 | 1,063 | +0.05(+0.36%) |
Jun 15, 2015 | 13.96 | 14.21 | 13.91 | 13.91 | 1,393 | -0.10(-0.72%) |
Jun 12, 2015 | 14.16 | 14.16 | 14.01 | 14.01 | 821 | +0.00(+0.00%) |
Jun 11, 2015 | 14.11 | 14.21 | 14.01 | 14.01 | 3,828 | -0.25(-1.77%) |
Jun 10, 2015 | 14.21 | 14.45 | 14.21 | 14.26 | 575 | +0.05(+0.35%) |
Jun 09, 2015 | 14.11 | 14.41 | 14.11 | 14.21 | 3,116 | -0.04(-0.30%) |
Jun 08, 2015 | 14.31 | 14.42 | 14.21 | 14.26 | 1,219 | -0.01(-0.06%) |
Jun 05, 2015 | 14.48 | 14.48 | 14.26 | 14.26 | 431 | +0.05(+0.35%) |
Jun 04, 2015 | 14.29 | 14.29 | 14.16 | 14.21 | 273 | -0.05(-0.35%) |
Jun 03, 2015 | 14.11 | 14.57 | 14.11 | 14.26 | 734 | -0.10(-0.70%) |
Jun 02, 2015 | 14.52 | 14.52 | 14.26 | 14.36 | 431 | -0.15(-1.04%) |