Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 12.80 | 13.32 | 12.80 | 13.14 | 131,869 | +0.18(+1.39%) |
Aug 28, 2015 | 12.90 | 13.02 | 12.41 | 12.96 | 192,354 | +0.08(+0.62%) |
Aug 27, 2015 | 13.30 | 13.51 | 12.80 | 12.88 | 274,613 | -0.30(-2.28%) |
Aug 26, 2015 | 13.44 | 13.44 | 12.86 | 13.18 | 215,297 | +0.01(+0.08%) |
Aug 25, 2015 | 13.42 | 13.65 | 13.13 | 13.17 | 208,136 | +0.17(+1.31%) |
Aug 24, 2015 | 13.59 | 13.60 | 13.00 | 13.00 | 266,600 | -0.86(-6.20%) |
Aug 21, 2015 | 13.86 | 14.11 | 13.82 | 13.86 | 300,182 | -0.23(-1.63%) |
Aug 20, 2015 | 14.00 | 14.39 | 13.91 | 14.09 | 344,905 | +0.05(+0.36%) |
Aug 19, 2015 | 14.05 | 14.40 | 13.82 | 14.04 | 249,405 | -0.16(-1.13%) |
Aug 18, 2015 | 14.29 | 14.38 | 14.08 | 14.20 | 229,076 | -0.12(-0.84%) |
Aug 17, 2015 | 14.30 | 14.47 | 14.06 | 14.32 | 207,957 | -0.04(-0.28%) |
Aug 14, 2015 | 14.39 | 14.47 | 14.19 | 14.36 | 145,593 | -0.03(-0.21%) |
Aug 13, 2015 | 14.41 | 14.66 | 14.27 | 14.39 | 257,726 | -0.04(-0.28%) |
Aug 12, 2015 | 14.42 | 14.49 | 13.91 | 14.43 | 150,636 | -0.07(-0.48%) |
Aug 11, 2015 | 13.98 | 14.70 | 13.93 | 14.50 | 227,464 | +0.33(+2.33%) |
Aug 10, 2015 | 13.98 | 14.21 | 13.97 | 14.17 | 199,486 | +0.26(+1.87%) |
Aug 07, 2015 | 13.56 | 13.91 | 13.44 | 13.91 | 229,490 | +0.33(+2.43%) |
Aug 06, 2015 | 14.35 | 14.35 | 13.31 | 13.58 | 255,050 | -0.79(-5.50%) |
Aug 05, 2015 | 14.27 | 14.49 | 13.69 | 14.37 | 420,180 | +0.05(+0.35%) |
Aug 04, 2015 | 15.60 | 15.75 | 13.96 | 14.32 | 729,824 | -2.30(-13.84%) |
Aug 03, 2015 | 16.24 | 16.73 | 15.93 | 16.62 | 288,445 | +0.56(+3.49%) |
Jul 31, 2015 | 16.05 | 16.57 | 15.96 | 16.06 | 205,224 | +0.06(+0.37%) |
Jul 30, 2015 | 15.97 | 16.17 | 15.91 | 16.00 | 103,880 | -0.07(-0.44%) |
Jul 29, 2015 | 16.15 | 16.30 | 15.83 | 16.07 | 93,574 | -0.05(-0.31%) |
Jul 28, 2015 | 15.93 | 16.28 | 15.81 | 16.12 | 111,124 | +0.29(+1.83%) |
Jul 27, 2015 | 15.78 | 16.00 | 15.45 | 15.83 | 90,822 | +0.03(+0.19%) |
Jul 24, 2015 | 15.92 | 15.99 | 15.64 | 15.80 | 115,042 | -0.08(-0.50%) |
Jul 23, 2015 | 16.23 | 16.23 | 15.71 | 15.88 | 84,113 | -0.26(-1.61%) |
Jul 22, 2015 | 16.08 | 16.22 | 16.00 | 16.14 | 65,050 | +0.04(+0.25%) |
Jul 21, 2015 | 16.46 | 16.66 | 15.98 | 16.10 | 86,536 | -0.40(-2.42%) |
Jul 20, 2015 | 16.74 | 16.74 | 16.29 | 16.50 | 166,648 | -0.18(-1.08%) |
Jul 17, 2015 | 16.68 | 16.70 | 16.45 | 16.68 | 138,010 | +0.00(+0.00%) |
Jul 16, 2015 | 16.67 | 16.79 | 16.37 | 16.68 | 214,548 | +0.03(+0.18%) |
Jul 15, 2015 | 16.54 | 16.66 | 16.33 | 16.65 | 93,491 | +0.11(+0.67%) |
Jul 14, 2015 | 16.26 | 16.55 | 16.20 | 16.54 | 101,241 | +0.33(+2.04%) |
Jul 13, 2015 | 16.51 | 16.65 | 16.19 | 16.21 | 115,760 | -0.28(-1.70%) |
Jul 10, 2015 | 15.88 | 16.72 | 15.76 | 16.49 | 220,368 | +0.68(+4.30%) |
Jul 09, 2015 | 15.80 | 15.93 | 15.51 | 15.81 | 127,361 | +0.12(+0.76%) |
Jul 08, 2015 | 15.95 | 16.00 | 15.45 | 15.69 | 339,595 | -0.36(-2.24%) |
Jul 07, 2015 | 15.88 | 16.08 | 15.68 | 16.05 | 115,732 | +0.12(+0.75%) |
Jul 06, 2015 | 15.84 | 16.00 | 15.71 | 15.93 | 159,324 | -0.10(-0.62%) |
Jul 02, 2015 | 15.95 | 16.03 | 16.03 | 16.03 | 125,900 | +0.13(+0.82%) |
Jul 01, 2015 | 15.73 | 16.13 | 15.70 | 15.90 | 120,886 | +0.36(+2.32%) |
Jun 30, 2015 | 15.87 | 15.95 | 15.51 | 15.54 | 203,776 | -0.28(-1.77%) |
Jun 29, 2015 | 15.76 | 15.92 | 15.62 | 15.82 | 299,816 | -0.07(-0.44%) |
Jun 26, 2015 | 15.76 | 15.93 | 15.53 | 15.89 | 620,621 | +0.13(+0.82%) |
Jun 25, 2015 | 15.75 | 15.92 | 15.69 | 15.76 | 133,537 | +0.04(+0.25%) |
Jun 24, 2015 | 15.94 | 15.94 | 15.55 | 15.72 | 129,981 | -0.27(-1.69%) |
Jun 23, 2015 | 15.55 | 16.03 | 15.41 | 15.99 | 195,714 | +0.48(+3.09%) |
Jun 22, 2015 | 15.42 | 15.58 | 15.36 | 15.51 | 161,553 | +0.16(+1.04%) |
Jun 19, 2015 | 15.63 | 15.63 | 15.31 | 15.35 | 256,067 | -0.23(-1.48%) |
Jun 18, 2015 | 15.30 | 15.67 | 15.30 | 15.58 | 309,482 | +0.23(+1.50%) |
Jun 17, 2015 | 15.23 | 15.57 | 15.15 | 15.35 | 266,519 | +0.22(+1.45%) |
Jun 16, 2015 | 14.56 | 15.17 | 14.55 | 15.13 | 246,690 | +0.48(+3.28%) |
Jun 15, 2015 | 14.50 | 14.74 | 14.35 | 14.65 | 235,409 | +0.27(+1.88%) |
Jun 12, 2015 | 14.22 | 14.40 | 14.01 | 14.38 | 271,046 | +0.16(+1.13%) |
Jun 11, 2015 | 14.11 | 14.26 | 13.96 | 14.22 | 163,445 | +0.14(+0.99%) |
Jun 10, 2015 | 13.98 | 14.29 | 13.98 | 14.08 | 164,962 | +0.16(+1.15%) |
Jun 09, 2015 | 14.20 | 14.27 | 13.78 | 13.92 | 102,724 | -0.28(-1.97%) |
Jun 08, 2015 | 14.36 | 14.50 | 14.20 | 14.20 | 215,075 | -0.23(-1.59%) |
Jun 05, 2015 | 14.60 | 14.60 | 14.19 | 14.43 | 104,937 | -0.18(-1.23%) |
Jun 04, 2015 | 14.37 | 14.69 | 14.27 | 14.61 | 122,523 | +0.22(+1.53%) |
Jun 03, 2015 | 14.74 | 14.77 | 14.02 | 14.39 | 293,176 | -0.26(-1.77%) |
Jun 02, 2015 | 14.71 | 15.25 | 14.60 | 14.65 | 263,064 | -0.26(-1.74%) |