Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 10.41 | 10.61 | 10.25 | 10.36 | 743,870 | -0.15(-1.46%) |
Aug 28, 2015 | 10.31 | 10.83 | 10.20 | 10.51 | 1,030,329 | +0.36(+3.53%) |
Aug 27, 2015 | 9.615 | 10.40 | 9.615 | 10.15 | 1,076,642 | +0.76(+8.09%) |
Aug 26, 2015 | 9.282 | 9.538 | 9.162 | 9.393 | 583,990 | +0.29(+3.19%) |
Aug 25, 2015 | 9.333 | 10.02 | 8.752 | 9.102 | 2,101,978 | +0.85(+10.24%) |
Aug 24, 2015 | 9.171 | 9.820 | 7.497 | 8.257 | 2,716,903 | -2.13(-20.48%) |
Aug 21, 2015 | 10.67 | 10.76 | 10.29 | 10.38 | 1,054,527 | -0.38(-3.57%) |
Aug 20, 2015 | 11.38 | 11.40 | 10.69 | 10.77 | 1,821,133 | -0.67(-5.83%) |
Aug 19, 2015 | 11.85 | 12.01 | 11.24 | 11.43 | 1,231,641 | -0.04(-0.37%) |
Aug 18, 2015 | 11.05 | 11.53 | 10.96 | 11.48 | 617,661 | +0.30(+2.67%) |
Aug 17, 2015 | 11.48 | 11.78 | 11.15 | 11.18 | 692,484 | -0.44(-3.75%) |
Aug 14, 2015 | 11.39 | 11.77 | 11.34 | 11.61 | 390,927 | +0.30(+2.64%) |
Aug 13, 2015 | 11.51 | 11.66 | 11.29 | 11.31 | 468,340 | +0.00(+0.00%) |
Aug 12, 2015 | 11.53 | 11.66 | 11.11 | 11.31 | 1,070,832 | -0.47(-3.99%) |
Aug 11, 2015 | 12.24 | 12.40 | 11.71 | 11.78 | 457,553 | -0.66(-5.28%) |
Aug 10, 2015 | 12.04 | 12.55 | 11.86 | 12.44 | 436,576 | +0.65(+5.50%) |
Aug 07, 2015 | 12.11 | 12.41 | 11.78 | 11.79 | 409,310 | -0.27(-2.27%) |
Aug 06, 2015 | 11.78 | 12.14 | 11.78 | 12.07 | 281,576 | +0.22(+1.87%) |
Aug 05, 2015 | 12.01 | 12.28 | 11.78 | 11.84 | 333,001 | -0.21(-1.77%) |
Aug 04, 2015 | 11.73 | 12.12 | 11.73 | 12.06 | 375,653 | +0.37(+3.14%) |
Aug 03, 2015 | 11.95 | 11.95 | 11.65 | 11.69 | 397,636 | -0.29(-2.42%) |
Jul 31, 2015 | 11.78 | 12.18 | 11.77 | 11.98 | 495,243 | +0.23(+1.96%) |
Jul 30, 2015 | 12.04 | 12.17 | 11.71 | 11.75 | 631,385 | -0.37(-3.03%) |
Jul 29, 2015 | 12.10 | 12.17 | 11.83 | 12.12 | 416,801 | +0.09(+0.71%) |
Jul 28, 2015 | 11.96 | 12.07 | 11.68 | 12.03 | 388,042 | +0.19(+1.59%) |
Jul 27, 2015 | 11.53 | 11.93 | 11.19 | 11.84 | 674,800 | -0.52(-4.21%) |
Jul 24, 2015 | 12.94 | 12.94 | 12.30 | 12.36 | 680,348 | -0.38(-2.95%) |
Jul 23, 2015 | 12.53 | 12.94 | 12.53 | 12.74 | 605,750 | +0.27(+2.19%) |
Jul 22, 2015 | 12.61 | 12.68 | 12.28 | 12.47 | 623,444 | -0.16(-1.28%) |
Jul 21, 2015 | 12.37 | 12.86 | 12.30 | 12.63 | 426,852 | +0.23(+1.86%) |
Jul 20, 2015 | 12.38 | 12.56 | 12.18 | 12.40 | 683,638 | -0.02(-0.14%) |
Jul 17, 2015 | 12.53 | 12.60 | 12.28 | 12.42 | 585,911 | +0.21(+1.68%) |
Jul 16, 2015 | 12.24 | 12.42 | 12.05 | 12.21 | 849,035 | +0.20(+1.71%) |
Jul 15, 2015 | 12.62 | 12.71 | 11.94 | 12.01 | 1,202,324 | -0.75(-5.89%) |
Jul 14, 2015 | 12.83 | 13.21 | 12.55 | 12.76 | 968,553 | -0.13(-0.99%) |
Jul 13, 2015 | 13.36 | 13.44 | 12.81 | 12.88 | 1,055,963 | -0.32(-2.39%) |
Jul 10, 2015 | 13.51 | 13.65 | 12.93 | 13.20 | 2,225,130 | +0.14(+1.05%) |
Jul 09, 2015 | 12.44 | 13.49 | 12.41 | 13.06 | 3,494,482 | +1.58(+13.75%) |
Jul 08, 2015 | 10.76 | 11.51 | 10.67 | 11.48 | 1,984,173 | +0.05(+0.41%) |
Jul 07, 2015 | 11.78 | 11.78 | 10.69 | 11.44 | 2,316,306 | -0.67(-5.54%) |
Jul 06, 2015 | 13.99 | 14.00 | 12.08 | 12.11 | 2,976,194 | -2.20(-15.39%) |
Jul 02, 2015 | 14.32 | 14.31 | 14.31 | 14.31 | 602,667 | -0.02(-0.12%) |
Jul 01, 2015 | 14.57 | 14.77 | 14.13 | 14.33 | 797,426 | -0.31(-2.10%) |
Jun 30, 2015 | 14.70 | 15.16 | 14.53 | 14.64 | 865,475 | +0.16(+1.12%) |
Jun 29, 2015 | 14.59 | 14.80 | 14.19 | 14.47 | 690,652 | -0.67(-4.40%) |
Jun 26, 2015 | 15.54 | 15.56 | 14.87 | 15.14 | 1,049,865 | -0.85(-5.29%) |
Jun 25, 2015 | 16.22 | 16.22 | 15.55 | 15.98 | 665,307 | -0.26(-1.63%) |
Jun 24, 2015 | 16.59 | 16.95 | 16.16 | 16.25 | 569,178 | -0.44(-2.61%) |
Jun 23, 2015 | 16.07 | 16.72 | 16.07 | 16.68 | 765,088 | +0.73(+4.55%) |
Jun 22, 2015 | 16.34 | 16.40 | 15.80 | 15.96 | 514,812 | -0.21(-1.32%) |
Jun 19, 2015 | 16.27 | 16.27 | 15.80 | 16.17 | 1,307,873 | -0.27(-1.66%) |
Jun 18, 2015 | 16.74 | 17.01 | 16.42 | 16.45 | 1,098,357 | -0.68(-3.99%) |
Jun 17, 2015 | 16.31 | 17.28 | 16.30 | 17.13 | 1,491,018 | +1.07(+6.65%) |
Jun 16, 2015 | 16.62 | 16.62 | 15.63 | 16.06 | 1,001,926 | -0.64(-3.83%) |
Jun 15, 2015 | 17.09 | 17.12 | 16.58 | 16.70 | 660,854 | -0.63(-3.65%) |
Jun 12, 2015 | 16.92 | 17.68 | 16.92 | 17.33 | 1,937,091 | +0.19(+1.10%) |
Jun 11, 2015 | 16.65 | 17.22 | 16.65 | 17.15 | 1,583,231 | +0.55(+3.29%) |
Jun 10, 2015 | 16.63 | 17.03 | 16.47 | 16.60 | 866,426 | +0.13(+0.78%) |
Jun 09, 2015 | 16.78 | 16.98 | 16.05 | 16.47 | 1,102,143 | -0.41(-2.43%) |
Jun 08, 2015 | 16.52 | 17.28 | 16.45 | 16.88 | 1,415,193 | +0.01(+0.05%) |
Jun 05, 2015 | 15.79 | 17.25 | 15.74 | 16.87 | 3,005,454 | +1.07(+6.75%) |
Jun 04, 2015 | 16.15 | 16.48 | 15.61 | 15.81 | 1,491,887 | -0.56(-3.39%) |
Jun 03, 2015 | 14.94 | 16.48 | 14.77 | 16.36 | 3,175,852 | +1.33(+8.86%) |
Jun 02, 2015 | 14.39 | 15.25 | 14.39 | 15.03 | 2,300,158 | +0.61(+4.27%) |