Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 10.90 | 11.34 | 10.90 | 11.19 | 154,901 | +0.15(+1.39%) |
Aug 28, 2015 | 10.98 | 11.08 | 10.56 | 11.03 | 225,951 | +0.07(+0.62%) |
Aug 27, 2015 | 11.32 | 11.50 | 10.90 | 10.96 | 322,577 | -0.26(-2.28%) |
Aug 26, 2015 | 11.44 | 11.44 | 10.95 | 11.22 | 252,901 | +0.01(+0.08%) |
Aug 25, 2015 | 11.42 | 11.62 | 11.18 | 11.21 | 244,489 | +0.14(+1.31%) |
Aug 24, 2015 | 11.57 | 11.58 | 11.07 | 11.07 | 313,165 | -0.73(-6.20%) |
Aug 21, 2015 | 11.80 | 12.01 | 11.77 | 11.80 | 352,612 | -0.20(-1.63%) |
Aug 20, 2015 | 11.92 | 12.25 | 11.84 | 11.99 | 405,147 | +0.04(+0.36%) |
Aug 19, 2015 | 11.96 | 12.26 | 11.77 | 11.95 | 292,966 | -0.09(-0.78%) |
Aug 18, 2015 | 12.12 | 12.20 | 11.94 | 12.05 | 270,037 | -0.10(-0.84%) |
Aug 17, 2015 | 12.13 | 12.28 | 11.93 | 12.15 | 245,142 | -0.03(-0.28%) |
Aug 14, 2015 | 12.21 | 12.28 | 12.04 | 12.18 | 171,627 | -0.03(-0.21%) |
Aug 13, 2015 | 12.22 | 12.44 | 12.11 | 12.21 | 303,810 | -0.03(-0.28%) |
Aug 12, 2015 | 12.23 | 12.29 | 11.80 | 12.24 | 177,571 | -0.06(-0.48%) |
Aug 11, 2015 | 11.86 | 12.47 | 11.82 | 12.30 | 268,137 | +0.28(+2.33%) |
Aug 10, 2015 | 11.86 | 12.05 | 11.85 | 12.02 | 235,156 | +0.22(+1.87%) |
Aug 07, 2015 | 11.50 | 11.80 | 11.40 | 11.80 | 270,526 | +0.28(+2.43%) |
Aug 06, 2015 | 12.17 | 12.17 | 11.29 | 11.52 | 300,656 | -0.67(-5.50%) |
Aug 05, 2015 | 12.11 | 12.29 | 11.61 | 12.19 | 495,314 | +0.04(+0.35%) |
Aug 04, 2015 | 13.23 | 13.36 | 11.84 | 12.15 | 860,326 | -1.95(-13.84%) |
Aug 03, 2015 | 13.78 | 14.19 | 13.51 | 14.10 | 340,022 | +0.47(+3.49%) |
Jul 31, 2015 | 13.62 | 14.06 | 13.54 | 13.62 | 241,920 | +0.05(+0.38%) |
Jul 30, 2015 | 13.55 | 13.72 | 13.50 | 13.57 | 122,455 | -0.06(-0.43%) |
Jul 29, 2015 | 13.70 | 13.83 | 13.43 | 13.63 | 110,306 | -0.04(-0.31%) |
Jul 28, 2015 | 13.51 | 13.81 | 13.41 | 13.67 | 130,994 | +0.25(+1.83%) |
Jul 27, 2015 | 13.39 | 13.57 | 13.11 | 13.43 | 107,062 | +0.03(+0.19%) |
Jul 24, 2015 | 13.51 | 13.56 | 13.27 | 13.40 | 135,613 | -0.07(-0.50%) |
Jul 23, 2015 | 13.77 | 13.77 | 13.33 | 13.47 | 99,153 | -0.22(-1.61%) |
Jul 22, 2015 | 13.64 | 13.76 | 13.57 | 13.69 | 76,681 | +0.03(+0.25%) |
Jul 21, 2015 | 13.96 | 14.13 | 13.56 | 13.66 | 102,009 | -0.34(-2.42%) |
Jul 20, 2015 | 14.20 | 14.20 | 13.82 | 14.00 | 196,446 | -0.15(-1.08%) |
Jul 17, 2015 | 14.15 | 14.17 | 13.95 | 14.15 | 162,688 | +0.00(+0.00%) |
Jul 16, 2015 | 14.14 | 14.24 | 13.89 | 14.15 | 252,912 | +0.03(+0.18%) |
Jul 15, 2015 | 14.03 | 14.13 | 13.85 | 14.12 | 110,208 | +0.09(+0.66%) |
Jul 14, 2015 | 13.79 | 14.04 | 13.74 | 14.03 | 119,344 | +0.28(+2.04%) |
Jul 13, 2015 | 14.01 | 14.12 | 13.73 | 13.75 | 136,459 | -0.24(-1.70%) |
Jul 10, 2015 | 13.47 | 14.18 | 13.37 | 13.99 | 259,772 | +0.58(+4.30%) |
Jul 09, 2015 | 13.40 | 13.51 | 13.16 | 13.41 | 150,134 | +0.10(+0.76%) |
Jul 08, 2015 | 13.53 | 13.57 | 13.11 | 13.31 | 400,319 | -0.31(-2.24%) |
Jul 07, 2015 | 13.47 | 13.64 | 13.30 | 13.62 | 136,426 | +0.10(+0.75%) |
Jul 06, 2015 | 13.44 | 13.57 | 13.33 | 13.51 | 187,813 | -0.08(-0.62%) |
Jul 02, 2015 | 13.53 | 13.60 | 13.60 | 13.60 | 148,412 | +0.11(+0.82%) |
Jul 01, 2015 | 13.34 | 13.68 | 13.32 | 13.49 | 142,502 | +0.31(+2.32%) |
Jun 30, 2015 | 13.46 | 13.53 | 13.16 | 13.18 | 240,213 | -0.24(-1.77%) |
Jun 29, 2015 | 13.37 | 13.51 | 13.25 | 13.42 | 353,427 | -0.06(-0.44%) |
Jun 26, 2015 | 13.37 | 13.51 | 13.17 | 13.48 | 731,596 | +0.11(+0.83%) |
Jun 25, 2015 | 13.36 | 13.51 | 13.31 | 13.37 | 157,415 | +0.03(+0.25%) |
Jun 24, 2015 | 13.52 | 13.52 | 13.19 | 13.34 | 153,223 | -0.23(-1.69%) |
Jun 23, 2015 | 13.19 | 13.60 | 13.07 | 13.56 | 230,710 | +0.41(+3.09%) |
Jun 22, 2015 | 13.08 | 13.22 | 13.03 | 13.16 | 190,440 | +0.14(+1.04%) |
Jun 19, 2015 | 13.26 | 13.26 | 12.99 | 13.02 | 301,855 | -0.20(-1.48%) |
Jun 18, 2015 | 12.98 | 13.29 | 12.98 | 13.22 | 364,821 | +0.20(+1.50%) |
Jun 17, 2015 | 12.92 | 13.21 | 12.85 | 13.02 | 314,176 | +0.19(+1.45%) |
Jun 16, 2015 | 12.35 | 12.87 | 12.34 | 12.83 | 290,801 | +0.41(+3.28%) |
Jun 15, 2015 | 12.30 | 12.50 | 12.17 | 12.43 | 277,503 | +0.23(+1.88%) |
Jun 12, 2015 | 12.06 | 12.22 | 11.88 | 12.20 | 319,512 | +0.14(+1.12%) |
Jun 11, 2015 | 11.97 | 12.10 | 11.84 | 12.06 | 192,671 | +0.12(+0.99%) |
Jun 10, 2015 | 11.86 | 12.12 | 11.86 | 11.94 | 194,459 | +0.14(+1.15%) |
Jun 09, 2015 | 12.05 | 12.10 | 11.69 | 11.81 | 121,092 | -0.24(-1.97%) |
Jun 08, 2015 | 12.18 | 12.30 | 12.05 | 12.05 | 253,533 | -0.20(-1.59%) |
Jun 05, 2015 | 12.39 | 12.39 | 12.04 | 12.24 | 123,701 | -0.15(-1.23%) |
Jun 04, 2015 | 12.19 | 12.46 | 12.11 | 12.39 | 144,431 | +0.19(+1.53%) |
Jun 03, 2015 | 12.50 | 12.53 | 11.89 | 12.21 | 345,599 | -0.22(-1.77%) |
Jun 02, 2015 | 12.48 | 12.94 | 12.39 | 12.43 | 310,103 | -0.22(-1.74%) |