Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 12.91 | 13.56 | 12.84 | 13.22 | 241,639 | +0.20(+1.54%) |
Aug 28, 2015 | 12.84 | 13.15 | 12.68 | 13.02 | 209,364 | +0.17(+1.32%) |
Aug 27, 2015 | 12.78 | 13.15 | 12.42 | 12.85 | 229,464 | +0.19(+1.50%) |
Aug 26, 2015 | 12.52 | 12.73 | 12.23 | 12.66 | 322,383 | +0.38(+3.09%) |
Aug 25, 2015 | 12.94 | 12.94 | 12.21 | 12.28 | 297,095 | -0.23(-1.84%) |
Aug 24, 2015 | 12.48 | 13.00 | 12.27 | 12.51 | 354,254 | -0.75(-5.66%) |
Aug 21, 2015 | 13.12 | 13.34 | 13.12 | 13.26 | 319,448 | +0.11(+0.84%) |
Aug 20, 2015 | 13.39 | 13.39 | 13.09 | 13.15 | 225,870 | -0.32(-2.38%) |
Aug 19, 2015 | 13.81 | 14.06 | 13.45 | 13.47 | 210,363 | -0.42(-3.02%) |
Aug 18, 2015 | 14.39 | 14.46 | 13.80 | 13.89 | 171,200 | -0.51(-3.54%) |
Aug 17, 2015 | 14.41 | 14.64 | 14.09 | 14.40 | 289,040 | -0.16(-1.10%) |
Aug 14, 2015 | 14.57 | 14.80 | 14.37 | 14.56 | 127,920 | -0.01(-0.07%) |
Aug 13, 2015 | 14.84 | 15.00 | 14.49 | 14.57 | 176,749 | -0.23(-1.55%) |
Aug 12, 2015 | 14.68 | 14.88 | 14.36 | 14.80 | 171,783 | +0.00(+0.00%) |
Aug 11, 2015 | 14.74 | 14.95 | 14.32 | 14.80 | 278,030 | -0.08(-0.54%) |
Aug 10, 2015 | 14.35 | 14.90 | 14.19 | 14.88 | 299,836 | +0.66(+4.64%) |
Aug 07, 2015 | 13.85 | 14.64 | 13.85 | 14.22 | 276,370 | +0.19(+1.35%) |
Aug 06, 2015 | 12.98 | 14.83 | 12.81 | 14.03 | 473,169 | +1.16(+9.01%) |
Aug 05, 2015 | 12.83 | 13.25 | 12.50 | 12.87 | 288,291 | +0.19(+1.50%) |
Aug 04, 2015 | 12.99 | 13.40 | 12.57 | 12.68 | 291,994 | -0.08(-0.63%) |
Aug 03, 2015 | 13.16 | 13.19 | 12.69 | 12.76 | 220,837 | -0.43(-3.26%) |
Jul 31, 2015 | 13.30 | 13.49 | 13.10 | 13.19 | 144,613 | -0.05(-0.38%) |
Jul 30, 2015 | 13.40 | 13.63 | 13.11 | 13.24 | 170,014 | -0.27(-2.00%) |
Jul 29, 2015 | 13.26 | 13.84 | 13.09 | 13.51 | 145,932 | +0.23(+1.73%) |
Jul 28, 2015 | 13.34 | 13.52 | 12.95 | 13.28 | 207,683 | +0.05(+0.38%) |
Jul 27, 2015 | 13.35 | 13.73 | 13.10 | 13.23 | 212,561 | -0.26(-1.93%) |
Jul 24, 2015 | 13.66 | 13.90 | 13.43 | 13.49 | 190,578 | -0.23(-1.68%) |
Jul 23, 2015 | 14.28 | 14.30 | 13.66 | 13.72 | 206,360 | -0.53(-3.72%) |
Jul 22, 2015 | 13.73 | 14.30 | 13.61 | 14.25 | 124,247 | +0.43(+3.11%) |
Jul 21, 2015 | 13.89 | 14.16 | 13.73 | 13.82 | 268,611 | -0.04(-0.29%) |
Jul 20, 2015 | 13.77 | 14.14 | 13.54 | 13.86 | 145,462 | +0.06(+0.43%) |
Jul 17, 2015 | 14.25 | 14.53 | 13.69 | 13.80 | 188,025 | -0.46(-3.23%) |
Jul 16, 2015 | 14.21 | 14.86 | 14.02 | 14.26 | 190,613 | +0.17(+1.21%) |
Jul 15, 2015 | 14.11 | 14.26 | 13.85 | 14.09 | 172,331 | -0.05(-0.35%) |
Jul 14, 2015 | 13.78 | 14.18 | 13.64 | 14.14 | 175,226 | +0.34(+2.46%) |
Jul 13, 2015 | 13.63 | 13.96 | 13.30 | 13.80 | 270,052 | +0.29(+2.15%) |
Jul 10, 2015 | 13.67 | 13.84 | 13.23 | 13.51 | 239,631 | +0.01(+0.07%) |
Jul 09, 2015 | 13.04 | 13.62 | 13.00 | 13.50 | 273,027 | +0.67(+5.22%) |
Jul 08, 2015 | 12.51 | 12.92 | 12.15 | 12.83 | 264,404 | +0.17(+1.34%) |
Jul 07, 2015 | 12.69 | 12.80 | 12.35 | 12.66 | 299,997 | -0.05(-0.39%) |
Jul 06, 2015 | 12.67 | 12.82 | 12.55 | 12.71 | 282,749 | -0.12(-0.94%) |
Jul 02, 2015 | 12.98 | 12.83 | 12.83 | 12.83 | 223,400 | -0.10(-0.77%) |
Jul 01, 2015 | 12.79 | 13.15 | 12.69 | 12.93 | 261,451 | +0.28(+2.21%) |
Jun 30, 2015 | 13.10 | 13.35 | 12.53 | 12.65 | 361,977 | -0.55(-4.17%) |
Jun 29, 2015 | 14.15 | 14.28 | 13.17 | 13.20 | 305,044 | -1.08(-7.56%) |
Jun 26, 2015 | 14.30 | 14.63 | 14.05 | 14.28 | 883,374 | -0.02(-0.14%) |
Jun 25, 2015 | 14.61 | 14.61 | 14.03 | 14.30 | 193,397 | -0.31(-2.12%) |
Jun 24, 2015 | 14.89 | 14.91 | 14.50 | 14.61 | 176,869 | -0.26(-1.75%) |
Jun 23, 2015 | 14.82 | 14.92 | 14.54 | 14.87 | 128,434 | +0.10(+0.68%) |
Jun 22, 2015 | 14.94 | 14.99 | 14.66 | 14.77 | 170,886 | -0.03(-0.20%) |
Jun 19, 2015 | 14.46 | 14.87 | 14.34 | 14.80 | 464,821 | +0.34(+2.35%) |
Jun 18, 2015 | 14.02 | 14.50 | 14.01 | 14.46 | 185,847 | +0.50(+3.58%) |
Jun 17, 2015 | 13.77 | 14.21 | 13.77 | 13.96 | 236,078 | +0.20(+1.45%) |
Jun 16, 2015 | 13.56 | 13.85 | 13.37 | 13.76 | 451,996 | +0.16(+1.18%) |
Jun 15, 2015 | 13.43 | 13.68 | 13.04 | 13.60 | 205,660 | +0.00(+0.00%) |
Jun 12, 2015 | 13.69 | 13.69 | 13.48 | 13.60 | 150,866 | -0.10(-0.73%) |
Jun 11, 2015 | 13.68 | 13.70 | 13.55 | 13.70 | 154,800 | +0.02(+0.15%) |
Jun 10, 2015 | 13.80 | 13.81 | 13.63 | 13.68 | 275,583 | -0.08(-0.58%) |
Jun 09, 2015 | 13.69 | 14.03 | 13.47 | 13.76 | 308,568 | +0.10(+0.73%) |
Jun 08, 2015 | 13.77 | 13.77 | 13.49 | 13.66 | 172,032 | -0.18(-1.30%) |
Jun 05, 2015 | 13.63 | 13.86 | 13.40 | 13.84 | 126,251 | +0.18(+1.32%) |
Jun 04, 2015 | 13.81 | 13.91 | 13.55 | 13.66 | 121,491 | -0.24(-1.73%) |
Jun 03, 2015 | 13.87 | 14.05 | 13.77 | 13.90 | 184,329 | +0.06(+0.43%) |
Jun 02, 2015 | 13.83 | 14.03 | 13.68 | 13.84 | 208,954 | -0.07(-0.50%) |