Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 13.53 | 14.02 | 13.52 | 14.02 | 19,301 | +0.30(+2.15%) |
Aug 28, 2015 | 13.52 | 13.73 | 13.44 | 13.72 | 18,930 | +0.20(+1.50%) |
Aug 27, 2015 | 13.21 | 13.55 | 13.08 | 13.52 | 24,775 | +0.46(+3.54%) |
Aug 26, 2015 | 12.95 | 13.06 | 12.87 | 13.06 | 29,164 | +0.32(+2.49%) |
Aug 25, 2015 | 13.04 | 13.04 | 12.72 | 12.74 | 25,125 | +0.01(+0.12%) |
Aug 24, 2015 | 12.52 | 12.98 | 12.21 | 12.73 | 23,492 | -0.41(-3.09%) |
Aug 21, 2015 | 13.43 | 13.43 | 13.11 | 13.13 | 48,127 | -0.34(-2.55%) |
Aug 20, 2015 | 13.52 | 13.55 | 13.47 | 13.48 | 12,245 | -0.08(-0.63%) |
Aug 19, 2015 | 13.68 | 13.68 | 13.45 | 13.56 | 13,387 | -0.20(-1.45%) |
Aug 18, 2015 | 13.80 | 13.86 | 13.70 | 13.76 | 25,201 | -0.16(-1.17%) |
Aug 17, 2015 | 13.98 | 13.98 | 13.86 | 13.92 | 13,286 | -0.20(-1.41%) |
Aug 14, 2015 | 14.17 | 14.20 | 14.12 | 14.12 | 12,946 | -0.04(-0.31%) |
Aug 13, 2015 | 14.17 | 14.17 | 14.04 | 14.17 | 4,877 | -0.12(-0.83%) |
Aug 12, 2015 | 14.11 | 14.29 | 14.09 | 14.29 | 11,928 | +0.06(+0.42%) |
Aug 11, 2015 | 14.40 | 14.40 | 14.20 | 14.23 | 4,302 | -0.27(-1.83%) |
Aug 10, 2015 | 14.38 | 14.49 | 14.26 | 14.49 | 20,822 | +0.23(+1.61%) |
Aug 07, 2015 | 14.09 | 14.26 | 14.09 | 14.26 | 6,640 | +0.04(+0.31%) |
Aug 06, 2015 | 14.25 | 14.32 | 14.13 | 14.22 | 24,647 | -0.12(-0.82%) |
Aug 05, 2015 | 14.73 | 14.88 | 14.34 | 14.34 | 11,935 | -0.42(-2.85%) |
Aug 04, 2015 | 14.82 | 14.82 | 14.68 | 14.76 | 6,250 | +0.08(+0.55%) |
Aug 03, 2015 | 14.65 | 14.77 | 14.65 | 14.68 | 35,464 | -0.33(-2.21%) |
Jul 31, 2015 | 14.96 | 15.01 | 14.89 | 15.01 | 3,372 | +0.03(+0.20%) |
Jul 30, 2015 | 14.88 | 15.09 | 14.88 | 14.98 | 4,229 | -0.18(-1.16%) |
Jul 29, 2015 | 14.96 | 15.24 | 14.84 | 15.16 | 10,965 | +0.25(+1.68%) |
Jul 27, 2015 | 14.84 | 14.91 | 14.60 | 14.91 | 303 | -0.23(-1.52%) |
Jul 24, 2015 | 15.33 | 15.33 | 15.14 | 15.14 | 8,926 | -0.32(-2.06%) |
Jul 23, 2015 | 15.53 | 15.59 | 15.45 | 15.45 | 6,939 | -0.10(-0.66%) |
Jul 22, 2015 | 15.57 | 15.60 | 15.49 | 15.56 | 17,049 | -0.14(-0.89%) |
Jul 21, 2015 | 15.51 | 15.71 | 15.51 | 15.70 | 48,284 | +0.21(+1.33%) |
Jul 20, 2015 | 15.53 | 15.70 | 15.45 | 15.49 | 13,605 | -0.17(-1.08%) |
Jul 17, 2015 | 15.68 | 15.68 | 15.60 | 15.66 | 4,513 | -0.02(-0.14%) |
Jul 16, 2015 | 15.70 | 15.70 | 15.62 | 15.68 | 3,721 | +0.24(+1.53%) |
Jul 15, 2015 | 15.35 | 15.57 | 15.35 | 15.45 | 18,825 | -0.15(-0.95%) |
Jul 14, 2015 | 15.50 | 15.59 | 15.50 | 15.59 | 4,758 | +0.10(+0.62%) |
Jul 13, 2015 | 15.41 | 15.62 | 15.41 | 15.50 | 7,525 | +0.13(+0.87%) |
Jul 10, 2015 | 15.18 | 15.36 | 15.18 | 15.36 | 10,569 | +0.39(+2.61%) |
Jul 09, 2015 | 14.94 | 15.08 | 14.77 | 14.97 | 42,812 | +0.39(+2.68%) |
Jul 08, 2015 | 14.76 | 14.77 | 14.50 | 14.58 | 12,648 | -0.46(-3.05%) |
Jul 07, 2015 | 15.13 | 15.18 | 15.02 | 15.04 | 14,078 | -0.10(-0.63%) |
Jul 06, 2015 | 15.44 | 15.49 | 15.08 | 15.14 | 17,377 | -0.35(-2.27%) |
Jul 02, 2015 | 15.69 | 15.49 | 15.49 | 15.49 | 7,175 | -0.05(-0.31%) |
Jul 01, 2015 | 15.39 | 15.70 | 15.25 | 15.53 | 26,500 | +0.12(+0.77%) |
Jun 30, 2015 | 15.34 | 15.50 | 15.03 | 15.42 | 22,107 | +0.19(+1.26%) |
Jun 29, 2015 | 15.35 | 15.52 | 15.22 | 15.22 | 11,925 | -0.29(-1.86%) |
Jun 26, 2015 | 15.53 | 15.58 | 15.44 | 15.51 | 15,344 | -0.07(-0.47%) |
Jun 25, 2015 | 15.71 | 15.74 | 15.55 | 15.59 | 7,134 | -0.10(-0.66%) |
Jun 24, 2015 | 15.83 | 15.86 | 15.59 | 15.69 | 30,001 | -0.27(-1.71%) |
Jun 23, 2015 | 15.90 | 16.03 | 15.90 | 15.96 | 17,659 | -0.01(-0.05%) |
Jun 22, 2015 | 16.01 | 16.08 | 15.90 | 15.97 | 8,756 | +0.10(+0.66%) |
Jun 19, 2015 | 15.90 | 15.93 | 15.84 | 15.87 | 8,059 | -0.03(-0.19%) |
Jun 18, 2015 | 15.83 | 16.00 | 15.83 | 15.90 | 4,731 | +0.02(+0.14%) |
Jun 17, 2015 | 15.74 | 15.90 | 15.74 | 15.87 | 19,710 | +0.10(+0.61%) |
Jun 16, 2015 | 15.78 | 15.83 | 15.71 | 15.78 | 8,994 | +0.14(+0.90%) |
Jun 15, 2015 | 15.54 | 15.71 | 15.54 | 15.64 | 9,541 | -0.02(-0.14%) |
Jun 12, 2015 | 15.70 | 15.72 | 15.61 | 15.66 | 7,758 | -0.08(-0.52%) |
Jun 11, 2015 | 15.73 | 15.79 | 15.72 | 15.74 | 1,862 | -0.02(-0.14%) |
Jun 10, 2015 | 15.87 | 15.92 | 15.73 | 15.76 | 18,383 | +0.11(+0.71%) |
Jun 09, 2015 | 15.74 | 15.74 | 15.63 | 15.65 | 7,045 | -0.01(-0.09%) |
Jun 08, 2015 | 15.90 | 15.90 | 15.67 | 15.67 | 19,766 | -0.28(-1.76%) |
Jun 05, 2015 | 15.95 | 16.10 | 15.95 | 15.95 | 37,252 | -0.21(-1.28%) |
Jun 04, 2015 | 16.21 | 16.25 | 16.07 | 16.15 | 36,850 | -0.13(-0.82%) |
Jun 03, 2015 | 16.21 | 16.34 | 16.18 | 16.29 | 22,488 | -0.04(-0.26%) |
Jun 02, 2015 | 16.26 | 16.33 | 16.24 | 16.33 | 7,420 | +0.07(+0.45%) |