Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 11.96 | 12.24 | 11.72 | 11.92 | 248,786 | +0.03(+0.25%) |
Aug 28, 2015 | 11.53 | 11.98 | 11.50 | 11.89 | 168,582 | +0.26(+2.24%) |
Aug 27, 2015 | 11.47 | 11.84 | 11.30 | 11.63 | 232,648 | +0.23(+2.02%) |
Aug 26, 2015 | 11.64 | 11.64 | 11.20 | 11.40 | 277,568 | -0.06(-0.52%) |
Aug 25, 2015 | 11.91 | 11.97 | 11.42 | 11.46 | 227,584 | -0.08(-0.69%) |
Aug 24, 2015 | 11.67 | 11.72 | 11.30 | 11.54 | 372,244 | -0.92(-7.38%) |
Aug 21, 2015 | 12.48 | 12.68 | 12.18 | 12.46 | 328,019 | -0.23(-1.81%) |
Aug 20, 2015 | 12.82 | 12.97 | 12.62 | 12.69 | 283,059 | -0.17(-1.32%) |
Aug 19, 2015 | 12.57 | 12.92 | 12.48 | 12.86 | 299,551 | +0.29(+2.31%) |
Aug 18, 2015 | 12.78 | 12.85 | 12.41 | 12.57 | 145,190 | -0.25(-1.95%) |
Aug 17, 2015 | 12.70 | 13.07 | 12.65 | 12.82 | 256,444 | +0.06(+0.47%) |
Aug 14, 2015 | 12.42 | 13.05 | 12.37 | 12.76 | 323,310 | +0.31(+2.49%) |
Aug 13, 2015 | 12.77 | 12.95 | 12.39 | 12.45 | 365,660 | -0.29(-2.28%) |
Aug 12, 2015 | 12.55 | 13.08 | 12.30 | 12.74 | 388,867 | +0.11(+0.87%) |
Aug 11, 2015 | 12.55 | 13.32 | 12.40 | 12.63 | 471,360 | +0.07(+0.52%) |
Aug 10, 2015 | 12.47 | 12.94 | 12.24 | 12.56 | 660,800 | -0.09(-0.67%) |
Aug 07, 2015 | 11.74 | 13.19 | 11.37 | 12.65 | 1,442,279 | -2.49(-16.45%) |
Aug 06, 2015 | 15.66 | 15.66 | 14.87 | 15.14 | 430,254 | -0.51(-3.26%) |
Aug 05, 2015 | 15.62 | 15.87 | 15.53 | 15.65 | 334,105 | +0.15(+0.97%) |
Aug 04, 2015 | 15.55 | 15.88 | 15.44 | 15.50 | 268,445 | -0.08(-0.51%) |
Aug 03, 2015 | 15.44 | 15.70 | 15.23 | 15.58 | 227,244 | +0.10(+0.65%) |
Jul 31, 2015 | 15.27 | 15.68 | 15.27 | 15.48 | 206,621 | +0.25(+1.64%) |
Jul 30, 2015 | 14.89 | 15.48 | 14.87 | 15.23 | 217,543 | +0.24(+1.60%) |
Jul 29, 2015 | 14.38 | 15.20 | 14.38 | 14.99 | 194,868 | +0.61(+4.24%) |
Jul 28, 2015 | 14.17 | 14.45 | 13.88 | 14.38 | 237,410 | +0.22(+1.55%) |
Jul 27, 2015 | 14.29 | 14.75 | 14.06 | 14.16 | 179,447 | -0.15(-1.05%) |
Jul 24, 2015 | 14.88 | 14.88 | 14.26 | 14.31 | 279,914 | -0.56(-3.77%) |
Jul 23, 2015 | 15.22 | 15.28 | 14.85 | 14.87 | 262,725 | -0.22(-1.46%) |
Jul 22, 2015 | 14.45 | 15.25 | 14.42 | 15.09 | 314,346 | +0.59(+4.07%) |
Jul 21, 2015 | 14.36 | 14.53 | 14.30 | 14.50 | 301,227 | +0.20(+1.40%) |
Jul 20, 2015 | 14.58 | 14.69 | 14.24 | 14.30 | 831,932 | -0.29(-1.99%) |
Jul 17, 2015 | 14.69 | 14.82 | 14.59 | 14.59 | 180,677 | -0.11(-0.75%) |
Jul 16, 2015 | 14.79 | 14.96 | 14.67 | 14.70 | 210,316 | +0.02(+0.14%) |
Jul 15, 2015 | 14.88 | 14.88 | 14.62 | 14.68 | 341,661 | -0.20(-1.34%) |
Jul 14, 2015 | 15.00 | 15.10 | 14.81 | 14.88 | 278,519 | -0.19(-1.26%) |
Jul 13, 2015 | 14.50 | 15.18 | 14.40 | 15.07 | 664,948 | +0.60(+4.15%) |
Jul 10, 2015 | 15.09 | 15.36 | 14.36 | 14.47 | 584,489 | -0.63(-4.17%) |
Jul 09, 2015 | 15.35 | 15.53 | 15.07 | 15.10 | 308,160 | -0.19(-1.24%) |
Jul 08, 2015 | 14.98 | 15.38 | 14.83 | 15.29 | 202,447 | +0.24(+1.59%) |
Jul 07, 2015 | 15.00 | 15.18 | 14.63 | 15.05 | 209,237 | +0.04(+0.27%) |
Jul 06, 2015 | 14.62 | 15.02 | 14.34 | 15.01 | 247,324 | +0.32(+2.18%) |
Jul 02, 2015 | 14.78 | 14.69 | 14.69 | 14.69 | 161,100 | -0.06(-0.41%) |
Jul 01, 2015 | 14.69 | 14.86 | 14.54 | 14.75 | 287,916 | +0.15(+1.03%) |
Jun 30, 2015 | 14.44 | 14.73 | 14.31 | 14.60 | 548,819 | +0.22(+1.53%) |
Jun 29, 2015 | 14.56 | 14.64 | 14.30 | 14.38 | 263,620 | -0.21(-1.44%) |
Jun 26, 2015 | 14.93 | 14.95 | 14.57 | 14.59 | 613,469 | -0.34(-2.28%) |
Jun 25, 2015 | 15.04 | 15.18 | 14.83 | 14.93 | 257,791 | -0.13(-0.86%) |
Jun 24, 2015 | 15.50 | 15.52 | 15.04 | 15.06 | 210,403 | -0.44(-2.84%) |
Jun 23, 2015 | 16.05 | 16.10 | 15.15 | 15.50 | 459,802 | -0.50(-3.12%) |
Jun 22, 2015 | 16.31 | 16.80 | 15.97 | 16.00 | 307,370 | -0.58(-3.50%) |
Jun 19, 2015 | 16.39 | 16.70 | 16.26 | 16.58 | 300,376 | +0.24(+1.47%) |
Jun 18, 2015 | 16.24 | 16.47 | 16.16 | 16.34 | 174,882 | +0.10(+0.62%) |
Jun 17, 2015 | 16.34 | 16.48 | 16.04 | 16.24 | 118,752 | -0.08(-0.49%) |
Jun 16, 2015 | 16.16 | 16.38 | 16.07 | 16.32 | 117,753 | +0.14(+0.87%) |
Jun 15, 2015 | 16.25 | 16.28 | 15.90 | 16.18 | 175,517 | -0.11(-0.68%) |
Jun 12, 2015 | 16.03 | 16.50 | 16.03 | 16.29 | 120,069 | +0.13(+0.80%) |
Jun 11, 2015 | 16.25 | 16.40 | 16.09 | 16.16 | 81,443 | -0.09(-0.55%) |
Jun 10, 2015 | 16.11 | 16.49 | 16.11 | 16.25 | 191,093 | +0.17(+1.06%) |
Jun 09, 2015 | 16.21 | 16.23 | 15.81 | 16.08 | 196,836 | -0.15(-0.92%) |
Jun 08, 2015 | 15.91 | 16.33 | 15.68 | 16.23 | 313,897 | +0.32(+2.01%) |
Jun 05, 2015 | 15.33 | 16.34 | 15.12 | 15.91 | 764,238 | +1.01(+6.78%) |
Jun 04, 2015 | 14.79 | 15.02 | 14.64 | 14.90 | 147,163 | +0.09(+0.61%) |
Jun 03, 2015 | 14.98 | 15.08 | 14.74 | 14.81 | 123,911 | -0.11(-0.74%) |
Jun 02, 2015 | 14.50 | 15.02 | 14.50 | 14.92 | 199,512 | +0.38(+2.61%) |