Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 12.62 | 12.62 | 12.53 | 12.57 | 16,723 | -0.16(-1.26%) |
Aug 28, 2015 | 12.71 | 12.73 | 12.62 | 12.73 | 7,573 | -0.18(-1.39%) |
Aug 27, 2015 | 12.69 | 12.91 | 12.69 | 12.91 | 8,451 | +0.22(+1.73%) |
Aug 26, 2015 | 12.57 | 12.69 | 12.46 | 12.69 | 34,572 | +0.26(+2.09%) |
Aug 25, 2015 | 12.63 | 12.69 | 12.30 | 12.43 | 38,985 | -0.14(-1.11%) |
Aug 24, 2015 | 12.51 | 12.58 | 12.33 | 12.57 | 10,386 | -0.65(-4.95%) |
Aug 21, 2015 | 13.43 | 13.43 | 13.17 | 13.22 | 14,841 | -0.13(-1.01%) |
Aug 20, 2015 | 13.46 | 13.46 | 13.36 | 13.36 | 5,337 | -0.37(-2.69%) |
Aug 19, 2015 | 13.75 | 13.78 | 13.66 | 13.73 | 15,322 | -0.24(-1.72%) |
Aug 18, 2015 | 13.94 | 14.00 | 13.93 | 13.97 | 19,507 | -0.13(-0.92%) |
Aug 17, 2015 | 14.13 | 14.13 | 14.05 | 14.10 | 8,250 | -0.14(-0.98%) |
Aug 14, 2015 | 14.23 | 14.32 | 14.23 | 14.24 | 5,595 | -0.27(-1.86%) |
Aug 13, 2015 | 14.51 | 14.54 | 14.40 | 14.51 | 6,671 | -0.12(-0.79%) |
Aug 12, 2015 | 14.51 | 14.65 | 14.51 | 14.62 | 16,758 | -0.36(-2.37%) |
Aug 11, 2015 | 14.96 | 14.99 | 14.87 | 14.98 | 11,678 | -0.26(-1.71%) |
Aug 10, 2015 | 15.14 | 15.25 | 15.10 | 15.24 | 23,212 | +0.08(+0.53%) |
Aug 07, 2015 | 15.13 | 15.16 | 15.05 | 15.16 | 7,765 | +0.01(+0.07%) |
Aug 06, 2015 | 15.13 | 15.20 | 15.08 | 15.15 | 10,856 | -0.30(-1.94%) |
Aug 05, 2015 | 15.48 | 15.52 | 15.44 | 15.45 | 9,871 | +0.04(+0.26%) |
Aug 04, 2015 | 15.47 | 15.47 | 15.37 | 15.41 | 11,337 | +0.13(+0.85%) |
Aug 03, 2015 | 15.29 | 15.29 | 15.24 | 15.28 | 7,848 | -0.19(-1.23%) |
Jul 31, 2015 | 15.50 | 15.51 | 15.37 | 15.47 | 5,985 | -0.13(-0.83%) |
Jul 30, 2015 | 15.58 | 15.60 | 15.55 | 15.60 | 2,533 | -0.04(-0.26%) |
Jul 29, 2015 | 15.52 | 15.64 | 15.52 | 15.64 | 2,403 | +0.02(+0.13%) |
Jul 28, 2015 | 15.55 | 15.62 | 15.50 | 15.62 | 9,045 | +0.14(+0.90%) |
Jul 27, 2015 | 15.29 | 15.56 | 15.25 | 15.48 | 18,411 | -0.26(-1.65%) |
Jul 24, 2015 | 15.91 | 15.91 | 15.74 | 15.74 | 4,572 | -0.25(-1.56%) |
Jul 23, 2015 | 16.10 | 16.10 | 15.98 | 15.99 | 2,590 | -0.03(-0.16%) |
Jul 22, 2015 | 16.03 | 16.06 | 15.97 | 16.02 | 30,350 | -0.02(-0.16%) |
Jul 21, 2015 | 15.96 | 16.04 | 15.95 | 16.04 | 7,009 | +0.03(+0.19%) |
Jul 20, 2015 | 16.15 | 16.15 | 16.00 | 16.01 | 78,646 | -0.10(-0.62%) |
Jul 17, 2015 | 16.00 | 16.11 | 16.00 | 16.11 | 6,617 | +0.06(+0.37%) |
Jul 16, 2015 | 16.06 | 16.06 | 15.88 | 16.05 | 12,101 | +0.25(+1.58%) |
Jul 15, 2015 | 15.95 | 15.95 | 15.73 | 15.80 | 14,436 | -0.04(-0.28%) |
Jul 14, 2015 | 15.75 | 15.89 | 15.70 | 15.85 | 10,491 | -0.04(-0.28%) |
Jul 13, 2015 | 15.70 | 15.89 | 15.70 | 15.89 | 13,630 | +0.21(+1.31%) |
Jul 10, 2015 | 15.72 | 15.72 | 15.56 | 15.69 | 8,443 | +0.24(+1.52%) |
Jul 09, 2015 | 15.42 | 15.52 | 15.42 | 15.45 | 17,681 | +0.51(+3.41%) |
Jul 08, 2015 | 14.90 | 14.97 | 14.83 | 14.94 | 29,620 | -0.77(-4.90%) |
Jul 07, 2015 | 15.75 | 15.76 | 15.50 | 15.71 | 14,293 | -0.21(-1.32%) |
Jul 06, 2015 | 16.05 | 16.06 | 15.91 | 15.92 | 16,981 | -0.55(-3.34%) |
Jul 02, 2015 | 16.47 | 16.47 | 16.47 | 0 | +0.25(+1.54%) | |
Jul 01, 2015 | 16.28 | 16.28 | 16.20 | 16.22 | 4,542 | -0.05(-0.31%) |
Jun 30, 2015 | 16.29 | 16.32 | 16.23 | 16.27 | 6,629 | +0.19(+1.18%) |
Jun 29, 2015 | 16.09 | 16.12 | 16.08 | 16.08 | 3,330 | -0.30(-1.80%) |
Jun 26, 2015 | 16.37 | 16.46 | 16.37 | 16.38 | 4,731 | -0.32(-1.95%) |
Jun 25, 2015 | 16.71 | 16.71 | 16.68 | 16.70 | 3,571 | -0.05(-0.30%) |
Jun 24, 2015 | 16.79 | 16.80 | 16.73 | 16.75 | 11,953 | +0.00(+0.00%) |
Jun 23, 2015 | 16.67 | 16.75 | 16.67 | 16.75 | 7,920 | +0.07(+0.39%) |
Jun 22, 2015 | 16.67 | 16.70 | 16.67 | 16.68 | 990 | +0.01(+0.09%) |
Jun 19, 2015 | 16.65 | 16.68 | 16.65 | 16.67 | 310,208 | +0.22(+1.34%) |
Jun 18, 2015 | 16.41 | 16.45 | 16.35 | 16.45 | 7,310 | +0.08(+0.49%) |
Jun 17, 2015 | 16.43 | 16.43 | 16.30 | 16.37 | 87,324 | +0.11(+0.69%) |
Jun 16, 2015 | 16.18 | 16.28 | 16.18 | 16.26 | 4,351 | -0.06(-0.38%) |
Jun 15, 2015 | 16.34 | 16.40 | 16.32 | 2,995 | -0.08(-0.49%) | |
Jun 12, 2015 | 16.40 | 16.40 | 16.40 | 16.40 | 536 | +0.04(+0.24%) |
Jun 11, 2015 | 16.40 | 16.40 | 16.34 | 16.36 | 3,388 | +0.03(+0.18%) |
Jun 10, 2015 | 16.27 | 16.33 | 16.22 | 16.33 | 5,171 | -0.17(-1.03%) |
Jun 09, 2015 | 16.45 | 16.50 | 16.45 | 16.50 | 9,792 | -0.17(-1.02%) |
Jun 08, 2015 | 16.67 | 16.67 | 16.67 | 16.67 | 1,256 | -0.28(-1.65%) |
Jun 05, 2015 | 16.97 | 17.00 | 16.95 | 16.95 | 3,984 | -0.09(-0.53%) |
Jun 04, 2015 | 17.08 | 17.08 | 17.04 | 17.04 | 4,287 | -0.32(-1.82%) |
Jun 03, 2015 | 17.40 | 17.44 | 17.35 | 17.36 | 11,645 | -0.02(-0.14%) |
Jun 02, 2015 | 17.32 | 17.38 | 17.27 | 17.38 | 3,201 | +0.23(+1.37%) |