Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 10.35 | 10.70 | 10.27 | 10.62 | 1,433,768 | +0.21(+2.02%) |
Aug 28, 2015 | 10.20 | 10.49 | 10.12 | 10.41 | 921,595 | +0.18(+1.79%) |
Aug 27, 2015 | 10.11 | 10.38 | 9.943 | 10.23 | 1,822,711 | +0.27(+2.76%) |
Aug 26, 2015 | 10.21 | 10.29 | 9.512 | 9.952 | 1,838,989 | +0.00(+0.00%) |
Aug 25, 2015 | 10.08 | 10.26 | 9.915 | 9.952 | 1,641,041 | +0.25(+2.55%) |
Aug 24, 2015 | 10.16 | 10.58 | 9.604 | 9.704 | 3,072,068 | -1.10(-10.18%) |
Aug 21, 2015 | 11.01 | 11.12 | 10.49 | 10.80 | 3,367,887 | -0.48(-4.22%) |
Aug 20, 2015 | 12.54 | 12.73 | 11.23 | 11.28 | 2,935,253 | -1.46(-11.44%) |
Aug 19, 2015 | 13.01 | 13.10 | 12.55 | 12.74 | 992,970 | -0.34(-2.59%) |
Aug 18, 2015 | 13.38 | 13.51 | 12.97 | 13.08 | 856,181 | -0.31(-2.33%) |
Aug 17, 2015 | 13.09 | 13.43 | 13.07 | 13.39 | 814,561 | +0.19(+1.46%) |
Aug 14, 2015 | 13.41 | 13.56 | 13.11 | 13.20 | 834,537 | -0.27(-1.97%) |
Aug 13, 2015 | 13.61 | 13.82 | 13.43 | 13.46 | 1,022,381 | -0.09(-0.68%) |
Aug 12, 2015 | 13.55 | 13.92 | 13.47 | 13.55 | 1,348,457 | -0.18(-1.33%) |
Aug 11, 2015 | 13.24 | 13.76 | 13.23 | 13.74 | 1,767,396 | +0.50(+3.81%) |
Aug 10, 2015 | 13.40 | 13.66 | 12.99 | 13.23 | 1,836,742 | -0.15(-1.10%) |
Aug 07, 2015 | 13.21 | 13.88 | 13.17 | 13.38 | 1,734,887 | +0.11(+0.83%) |
Aug 06, 2015 | 14.64 | 14.67 | 11.78 | 13.27 | 6,509,833 | -1.21(-8.35%) |
Aug 05, 2015 | 15.73 | 15.79 | 14.00 | 14.48 | 3,420,581 | -1.14(-7.28%) |
Aug 04, 2015 | 15.62 | 15.90 | 15.47 | 15.62 | 1,225,298 | -0.01(-0.06%) |
Aug 03, 2015 | 15.46 | 15.67 | 15.40 | 15.62 | 1,306,287 | +0.15(+0.95%) |
Jul 31, 2015 | 15.22 | 15.75 | 15.14 | 15.48 | 964,015 | +0.26(+1.69%) |
Jul 30, 2015 | 14.80 | 15.36 | 14.52 | 15.22 | 757,916 | +0.38(+2.59%) |
Jul 29, 2015 | 15.02 | 15.02 | 14.63 | 14.84 | 1,163,445 | -0.23(-1.52%) |
Jul 28, 2015 | 15.12 | 15.19 | 14.81 | 15.07 | 734,194 | +0.03(+0.18%) |
Jul 27, 2015 | 15.29 | 15.35 | 13.93 | 15.04 | 2,174,128 | -0.33(-2.15%) |
Jul 24, 2015 | 15.64 | 15.90 | 15.16 | 15.37 | 1,367,654 | -0.28(-1.82%) |
Jul 23, 2015 | 16.28 | 16.29 | 15.62 | 15.65 | 952,038 | -0.62(-3.83%) |
Jul 22, 2015 | 16.10 | 16.42 | 15.95 | 16.27 | 745,270 | +0.15(+0.91%) |
Jul 21, 2015 | 16.38 | 16.56 | 16.04 | 16.13 | 1,248,607 | -0.23(-1.40%) |
Jul 20, 2015 | 16.34 | 16.39 | 15.62 | 16.36 | 1,730,948 | +0.23(+1.42%) |
Jul 17, 2015 | 16.06 | 16.36 | 15.99 | 16.13 | 1,900,552 | +0.14(+0.86%) |
Jul 16, 2015 | 15.74 | 16.31 | 15.71 | 15.99 | 2,063,870 | +0.33(+2.11%) |
Jul 15, 2015 | 15.67 | 15.95 | 15.64 | 15.66 | 1,671,452 | +0.05(+0.35%) |
Jul 14, 2015 | 15.45 | 15.83 | 15.40 | 15.61 | 2,483,690 | +0.44(+2.90%) |
Jul 13, 2015 | 14.57 | 15.28 | 14.52 | 15.17 | 1,527,322 | +0.72(+5.01%) |
Jul 10, 2015 | 14.26 | 14.54 | 14.17 | 14.44 | 637,334 | +0.47(+3.34%) |
Jul 09, 2015 | 14.00 | 14.17 | 13.86 | 13.97 | 615,156 | +0.13(+0.93%) |
Jul 08, 2015 | 14.17 | 14.25 | 13.75 | 13.85 | 667,033 | -0.46(-3.20%) |
Jul 07, 2015 | 14.51 | 14.54 | 13.98 | 14.30 | 620,056 | -0.20(-1.39%) |
Jul 06, 2015 | 14.38 | 14.70 | 14.27 | 14.51 | 722,775 | +0.02(+0.13%) |
Jul 02, 2015 | 14.53 | 14.49 | 14.49 | 14.49 | 711,165 | +0.21(+1.48%) |
Jul 01, 2015 | 14.52 | 14.63 | 14.10 | 14.28 | 588,507 | -0.09(-0.64%) |
Jun 30, 2015 | 14.17 | 14.37 | 13.97 | 14.37 | 844,871 | +0.32(+2.28%) |
Jun 29, 2015 | 14.43 | 14.47 | 13.99 | 14.05 | 1,021,206 | -0.45(-3.10%) |
Jun 26, 2015 | 14.20 | 14.60 | 14.19 | 14.50 | 1,500,175 | +0.33(+2.33%) |
Jun 25, 2015 | 14.13 | 14.29 | 14.05 | 14.17 | 1,076,209 | +0.16(+1.11%) |
Jun 24, 2015 | 14.30 | 14.30 | 13.99 | 14.01 | 577,248 | -0.29(-2.05%) |
Jun 23, 2015 | 14.50 | 14.63 | 14.25 | 14.30 | 429,073 | -0.14(-0.95%) |
Jun 22, 2015 | 14.36 | 14.52 | 14.30 | 14.44 | 512,966 | +0.16(+1.09%) |
Jun 19, 2015 | 14.61 | 14.71 | 14.27 | 14.29 | 692,571 | -0.26(-1.76%) |
Jun 18, 2015 | 14.53 | 14.88 | 14.49 | 14.54 | 668,656 | +0.05(+0.38%) |
Jun 17, 2015 | 14.25 | 14.52 | 14.11 | 14.49 | 757,265 | +0.28(+2.00%) |
Jun 16, 2015 | 13.84 | 14.32 | 13.84 | 14.20 | 665,872 | +0.37(+2.65%) |
Jun 15, 2015 | 14.00 | 14.15 | 13.76 | 13.84 | 918,473 | -0.18(-1.31%) |
Jun 12, 2015 | 13.87 | 14.18 | 13.76 | 14.02 | 652,241 | +0.13(+0.92%) |
Jun 11, 2015 | 14.03 | 14.10 | 13.77 | 13.89 | 526,449 | -0.06(-0.46%) |
Jun 10, 2015 | 14.07 | 14.26 | 13.91 | 13.96 | 540,888 | -0.06(-0.46%) |
Jun 09, 2015 | 14.13 | 14.19 | 13.77 | 14.02 | 620,670 | -0.15(-1.03%) |
Jun 08, 2015 | 14.46 | 14.57 | 14.06 | 14.17 | 538,844 | -0.29(-2.03%) |
Jun 05, 2015 | 14.22 | 14.48 | 14.03 | 14.46 | 647,147 | +0.23(+1.61%) |
Jun 04, 2015 | 14.65 | 14.74 | 13.97 | 14.23 | 1,186,855 | -0.51(-3.48%) |
Jun 03, 2015 | 15.07 | 15.17 | 14.73 | 14.74 | 1,110,778 | -0.27(-1.77%) |
Jun 02, 2015 | 14.91 | 15.16 | 14.86 | 15.01 | 1,939,595 | +0.02(+0.12%) |