Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 12.01 | 12.40 | 11.93 | 12.11 | 505,861 | -0.18(-1.46%) |
Aug 28, 2015 | 12.40 | 12.57 | 12.15 | 12.29 | 317,866 | -0.20(-1.60%) |
Aug 27, 2015 | 12.10 | 12.54 | 11.86 | 12.49 | 608,083 | +0.38(+3.14%) |
Aug 26, 2015 | 12.04 | 12.11 | 11.46 | 12.11 | 761,058 | +0.38(+3.24%) |
Aug 25, 2015 | 12.39 | 12.45 | 11.71 | 11.73 | 636,525 | +0.06(+0.51%) |
Aug 24, 2015 | 11.00 | 12.38 | 10.68 | 11.67 | 1,129,010 | -0.89(-7.09%) |
Aug 21, 2015 | 12.80 | 12.95 | 12.52 | 12.56 | 684,037 | -0.45(-3.46%) |
Aug 20, 2015 | 13.60 | 13.61 | 12.98 | 13.01 | 319,144 | -0.75(-5.45%) |
Aug 19, 2015 | 14.04 | 14.07 | 13.66 | 13.76 | 348,894 | -0.27(-1.92%) |
Aug 18, 2015 | 14.27 | 14.40 | 13.93 | 14.03 | 505,316 | -0.39(-2.70%) |
Aug 17, 2015 | 13.80 | 14.42 | 13.70 | 14.42 | 319,136 | +0.50(+3.59%) |
Aug 14, 2015 | 13.75 | 13.92 | 13.62 | 13.92 | 313,866 | +0.01(+0.07%) |
Aug 13, 2015 | 14.08 | 14.23 | 13.87 | 13.91 | 323,449 | -0.32(-2.25%) |
Aug 12, 2015 | 13.87 | 14.39 | 13.73 | 14.23 | 534,776 | +0.11(+0.78%) |
Aug 11, 2015 | 14.54 | 14.62 | 13.91 | 14.12 | 719,182 | -0.70(-4.72%) |
Aug 10, 2015 | 14.34 | 14.94 | 14.31 | 14.82 | 658,967 | +0.72(+5.11%) |
Aug 07, 2015 | 14.10 | 14.40 | 13.74 | 14.10 | 583,134 | -0.11(-0.77%) |
Aug 06, 2015 | 14.10 | 14.44 | 13.59 | 14.21 | 835,511 | +0.28(+2.01%) |
Aug 05, 2015 | 13.98 | 14.10 | 13.45 | 13.93 | 1,458,962 | +0.93(+7.15%) |
Aug 04, 2015 | 12.71 | 13.03 | 12.42 | 13.00 | 991,608 | +0.31(+2.44%) |
Aug 03, 2015 | 13.29 | 13.40 | 12.58 | 12.69 | 1,130,992 | -0.57(-4.30%) |
Jul 31, 2015 | 13.05 | 13.40 | 12.89 | 13.26 | 568,548 | +0.23(+1.77%) |
Jul 30, 2015 | 13.50 | 13.69 | 12.98 | 13.03 | 763,429 | -0.70(-5.10%) |
Jul 29, 2015 | 13.85 | 13.86 | 13.61 | 13.73 | 821,027 | -0.06(-0.44%) |
Jul 28, 2015 | 13.85 | 13.89 | 13.46 | 13.79 | 1,071,797 | -0.06(-0.43%) |
Jul 27, 2015 | 14.09 | 14.16 | 13.73 | 13.85 | 706,570 | +0.09(+0.65%) |
Jul 24, 2015 | 14.09 | 14.25 | 13.68 | 13.76 | 796,465 | -0.40(-2.82%) |
Jul 23, 2015 | 13.20 | 14.32 | 13.17 | 14.16 | 1,068,849 | +1.29(+10.02%) |
Jul 22, 2015 | 13.29 | 13.34 | 12.84 | 12.87 | 1,154,832 | -0.68(-5.02%) |
Jul 21, 2015 | 13.53 | 13.55 | 13.36 | 13.55 | 380,426 | -0.01(-0.07%) |
Jul 20, 2015 | 13.58 | 13.64 | 13.39 | 13.56 | 691,011 | +0.05(+0.37%) |
Jul 17, 2015 | 13.47 | 13.64 | 13.38 | 13.51 | 592,900 | -0.13(-0.95%) |
Jul 16, 2015 | 13.57 | 13.88 | 13.52 | 13.64 | 850,030 | +0.06(+0.44%) |
Jul 15, 2015 | 13.80 | 13.95 | 13.52 | 13.58 | 641,702 | -0.29(-2.09%) |
Jul 14, 2015 | 13.81 | 14.05 | 13.79 | 13.87 | 724,595 | -0.05(-0.36%) |
Jul 13, 2015 | 14.22 | 14.26 | 13.69 | 13.92 | 740,488 | +0.07(+0.51%) |
Jul 10, 2015 | 13.57 | 14.00 | 13.50 | 13.85 | 571,747 | +0.53(+3.98%) |
Jul 09, 2015 | 13.72 | 13.98 | 13.25 | 13.32 | 668,881 | -0.19(-1.41%) |
Jul 08, 2015 | 14.34 | 14.36 | 13.34 | 13.51 | 1,251,215 | -0.72(-5.06%) |
Jul 07, 2015 | 14.70 | 14.75 | 13.54 | 14.23 | 1,103,033 | -0.56(-3.79%) |
Jul 06, 2015 | 15.01 | 15.20 | 14.60 | 14.79 | 420,106 | -0.33(-2.18%) |
Jul 02, 2015 | 15.41 | 15.12 | 15.12 | 15.12 | 374,400 | -0.27(-1.75%) |
Jul 01, 2015 | 15.73 | 15.77 | 15.12 | 15.39 | 485,123 | -0.05(-0.32%) |
Jun 30, 2015 | 15.42 | 15.60 | 15.28 | 15.44 | 376,316 | +0.34(+2.25%) |
Jun 29, 2015 | 15.46 | 15.65 | 15.04 | 15.10 | 480,351 | -0.71(-4.49%) |
Jun 26, 2015 | 16.14 | 16.30 | 15.74 | 15.81 | 373,477 | -0.41(-2.53%) |
Jun 25, 2015 | 16.40 | 16.50 | 16.21 | 16.22 | 320,093 | -0.11(-0.67%) |
Jun 24, 2015 | 16.61 | 16.66 | 16.30 | 16.33 | 402,698 | -0.47(-2.80%) |
Jun 23, 2015 | 16.78 | 16.85 | 16.32 | 16.80 | 724,177 | -0.20(-1.18%) |
Jun 22, 2015 | 16.57 | 17.00 | 16.41 | 17.00 | 1,155,473 | +0.98(+6.12%) |
Jun 19, 2015 | 15.79 | 16.19 | 15.79 | 16.02 | 732,544 | +0.24(+1.52%) |
Jun 18, 2015 | 15.90 | 16.00 | 15.74 | 15.78 | 622,392 | +0.06(+0.38%) |
Jun 17, 2015 | 15.36 | 15.83 | 15.36 | 15.72 | 715,215 | +0.45(+2.95%) |
Jun 16, 2015 | 15.03 | 15.47 | 15.03 | 15.27 | 604,649 | +0.20(+1.33%) |
Jun 15, 2015 | 14.98 | 15.07 | 14.85 | 15.07 | 514,433 | -0.17(-1.12%) |
Jun 12, 2015 | 14.94 | 15.42 | 14.90 | 15.24 | 705,654 | +0.23(+1.53%) |
Jun 11, 2015 | 14.80 | 15.06 | 14.76 | 15.01 | 613,045 | +0.04(+0.27%) |
Jun 10, 2015 | 14.27 | 15.24 | 14.26 | 14.97 | 1,057,748 | +0.60(+4.18%) |
Jun 09, 2015 | 14.06 | 14.42 | 13.82 | 14.37 | 879,920 | +0.18(+1.27%) |
Jun 08, 2015 | 15.00 | 15.06 | 14.10 | 14.19 | 1,312,894 | -0.80(-5.34%) |
Jun 05, 2015 | 15.21 | 15.33 | 14.91 | 14.99 | 663,924 | -0.28(-1.83%) |
Jun 04, 2015 | 15.45 | 15.55 | 15.04 | 15.27 | 483,916 | -0.24(-1.55%) |
Jun 03, 2015 | 15.69 | 15.76 | 15.48 | 15.51 | 291,447 | -0.17(-1.08%) |
Jun 02, 2015 | 15.64 | 15.78 | 15.52 | 15.68 | 391,156 | -0.07(-0.44%) |