Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 12.53 | 12.57 | 12.06 | 12.20 | 708,153 | -0.35(-2.78%) |
Aug 28, 2015 | 12.17 | 12.63 | 12.15 | 12.55 | 855,119 | +0.32(+2.61%) |
Aug 27, 2015 | 11.87 | 12.46 | 11.69 | 12.23 | 855,421 | +0.56(+4.77%) |
Aug 26, 2015 | 12.05 | 12.05 | 11.17 | 11.67 | 819,702 | -0.15(-1.28%) |
Aug 25, 2015 | 12.00 | 12.19 | 11.66 | 11.82 | 873,565 | +0.06(+0.52%) |
Aug 24, 2015 | 12.05 | 12.14 | 10.84 | 11.76 | 1,151,524 | -0.57(-4.60%) |
Aug 21, 2015 | 12.92 | 13.27 | 12.32 | 12.33 | 621,857 | -0.47(-3.64%) |
Aug 20, 2015 | 12.86 | 13.56 | 12.76 | 12.80 | 633,399 | -0.34(-2.62%) |
Aug 19, 2015 | 13.52 | 13.72 | 13.12 | 13.14 | 610,569 | -0.38(-2.84%) |
Aug 18, 2015 | 13.59 | 13.92 | 13.41 | 13.52 | 397,825 | +0.02(+0.11%) |
Aug 17, 2015 | 13.81 | 14.02 | 13.49 | 13.51 | 415,392 | -0.28(-2.06%) |
Aug 14, 2015 | 13.41 | 13.85 | 13.31 | 13.79 | 608,264 | +0.50(+3.77%) |
Aug 13, 2015 | 13.54 | 13.70 | 13.04 | 13.29 | 647,731 | -0.14(-1.02%) |
Aug 12, 2015 | 12.89 | 13.47 | 12.66 | 13.43 | 430,275 | +0.46(+3.51%) |
Aug 11, 2015 | 12.79 | 13.78 | 12.50 | 12.97 | 1,518,186 | -0.01(-0.04%) |
Aug 10, 2015 | 12.10 | 13.04 | 12.07 | 12.98 | 660,583 | +0.65(+5.25%) |
Aug 07, 2015 | 12.27 | 12.75 | 12.27 | 12.33 | 610,204 | +0.02(+0.16%) |
Aug 06, 2015 | 12.55 | 13.13 | 12.21 | 12.31 | 1,094,391 | -0.26(-2.05%) |
Aug 05, 2015 | 13.32 | 13.64 | 12.57 | 12.57 | 758,389 | -0.73(-5.52%) |
Aug 04, 2015 | 13.77 | 13.90 | 13.25 | 13.30 | 495,052 | -0.40(-2.95%) |
Aug 03, 2015 | 13.92 | 14.19 | 13.67 | 13.71 | 638,092 | -0.30(-2.17%) |
Jul 31, 2015 | 14.07 | 14.31 | 13.85 | 14.01 | 623,590 | -0.09(-0.61%) |
Jul 30, 2015 | 14.10 | 14.33 | 13.79 | 14.10 | 432,820 | -0.09(-0.67%) |
Jul 29, 2015 | 13.78 | 14.33 | 13.48 | 14.19 | 742,970 | +0.46(+3.32%) |
Jul 28, 2015 | 13.29 | 13.89 | 13.29 | 13.74 | 455,144 | +0.48(+3.62%) |
Jul 27, 2015 | 12.87 | 13.28 | 12.63 | 13.26 | 507,767 | +0.32(+2.45%) |
Jul 24, 2015 | 13.04 | 13.22 | 12.64 | 12.94 | 1,058,269 | +0.30(+2.35%) |
Jul 23, 2015 | 12.79 | 13.05 | 12.62 | 12.64 | 457,993 | -0.17(-1.31%) |
Jul 22, 2015 | 13.17 | 13.24 | 12.63 | 12.81 | 1,148,936 | -0.41(-3.11%) |
Jul 21, 2015 | 13.00 | 13.61 | 12.92 | 13.22 | 1,088,735 | +0.30(+2.34%) |
Jul 20, 2015 | 13.53 | 13.66 | 12.76 | 12.92 | 799,103 | -0.70(-5.13%) |
Jul 17, 2015 | 13.59 | 13.70 | 13.02 | 13.62 | 884,103 | -0.01(-0.07%) |
Jul 16, 2015 | 14.07 | 14.12 | 13.55 | 13.63 | 589,531 | -0.48(-3.40%) |
Jul 15, 2015 | 14.77 | 14.83 | 14.11 | 14.11 | 492,152 | -0.71(-4.78%) |
Jul 14, 2015 | 14.80 | 14.88 | 14.65 | 14.81 | 698,824 | +0.01(+0.10%) |
Jul 13, 2015 | 14.81 | 15.09 | 14.78 | 14.80 | 325,086 | -0.00(-0.03%) |
Jul 10, 2015 | 15.06 | 15.06 | 14.74 | 14.80 | 753,407 | -0.12(-0.83%) |
Jul 09, 2015 | 14.70 | 15.01 | 14.50 | 14.93 | 643,375 | +0.43(+2.94%) |
Jul 08, 2015 | 15.05 | 15.18 | 14.50 | 14.50 | 430,175 | -0.63(-4.15%) |
Jul 07, 2015 | 14.65 | 15.32 | 14.46 | 15.13 | 732,701 | +0.39(+2.62%) |
Jul 06, 2015 | 14.82 | 14.86 | 14.65 | 14.75 | 315,754 | -0.13(-0.90%) |
Jul 02, 2015 | 14.86 | 14.88 | 14.88 | 14.88 | 831,763 | -0.04(-0.27%) |
Jul 01, 2015 | 15.00 | 15.50 | 14.75 | 14.92 | 807,980 | -0.09(-0.63%) |
Jun 30, 2015 | 15.76 | 15.96 | 15.00 | 15.01 | 956,653 | -0.57(-3.65%) |
Jun 29, 2015 | 15.76 | 15.96 | 15.55 | 15.58 | 703,827 | -0.36(-2.24%) |
Jun 26, 2015 | 16.11 | 16.23 | 15.84 | 15.94 | 652,424 | -0.14(-0.86%) |
Jun 25, 2015 | 16.27 | 16.31 | 16.03 | 16.08 | 405,129 | -0.07(-0.43%) |
Jun 24, 2015 | 16.01 | 16.16 | 15.92 | 16.15 | 517,259 | +0.11(+0.71%) |
Jun 23, 2015 | 16.27 | 16.29 | 15.94 | 16.03 | 772,810 | -0.28(-1.73%) |
Jun 22, 2015 | 16.63 | 16.63 | 16.08 | 16.31 | 1,161,470 | -0.33(-1.99%) |
Jun 19, 2015 | 15.84 | 16.65 | 15.72 | 16.65 | 1,854,838 | +0.78(+4.93%) |
Jun 18, 2015 | 15.77 | 15.92 | 15.56 | 15.86 | 867,302 | +0.14(+0.88%) |
Jun 17, 2015 | 15.56 | 15.76 | 15.47 | 15.73 | 400,850 | +0.16(+1.02%) |
Jun 16, 2015 | 15.45 | 15.62 | 15.39 | 15.57 | 343,803 | +0.05(+0.35%) |
Jun 15, 2015 | 15.35 | 15.65 | 15.27 | 15.51 | 632,152 | +0.12(+0.80%) |
Jun 12, 2015 | 15.29 | 15.40 | 15.18 | 15.39 | 385,001 | +0.05(+0.32%) |
Jun 11, 2015 | 15.22 | 15.39 | 15.15 | 15.34 | 806,752 | +0.11(+0.75%) |
Jun 10, 2015 | 14.94 | 15.26 | 14.86 | 15.23 | 1,211,802 | +0.41(+2.77%) |
Jun 09, 2015 | 14.72 | 14.90 | 14.58 | 14.81 | 576,898 | +0.18(+1.22%) |
Jun 08, 2015 | 14.77 | 14.93 | 14.60 | 14.64 | 594,978 | -0.23(-1.53%) |
Jun 05, 2015 | 14.76 | 15.08 | 14.73 | 14.86 | 303,243 | +0.11(+0.77%) |
Jun 04, 2015 | 15.08 | 15.10 | 14.65 | 14.75 | 580,539 | -0.36(-2.36%) |
Jun 03, 2015 | 15.62 | 15.64 | 15.10 | 15.11 | 440,642 | -0.48(-3.05%) |
Jun 02, 2015 | 15.19 | 15.64 | 15.16 | 15.58 | 567,211 | +0.41(+2.71%) |