Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 14.09 | 14.09 | 13.30 | 13.43 | 35,904 | -0.66(-4.68%) |
Aug 28, 2015 | 13.15 | 14.09 | 13.06 | 14.09 | 41,717 | +1.00(+7.64%) |
Aug 27, 2015 | 12.56 | 13.31 | 12.56 | 13.09 | 36,604 | +0.11(+0.85%) |
Aug 26, 2015 | 13.18 | 13.19 | 12.09 | 12.98 | 28,071 | +0.12(+0.93%) |
Aug 25, 2015 | 13.25 | 13.60 | 12.86 | 12.86 | 53,341 | +0.05(+0.39%) |
Aug 24, 2015 | 12.48 | 12.98 | 12.01 | 12.81 | 61,737 | -0.57(-4.26%) |
Aug 21, 2015 | 12.28 | 13.41 | 12.20 | 13.38 | 42,267 | +0.78(+6.19%) |
Aug 20, 2015 | 12.96 | 14.56 | 12.25 | 12.60 | 68,101 | -0.66(-4.98%) |
Aug 19, 2015 | 13.46 | 14.57 | 12.77 | 13.26 | 32,499 | -0.34(-2.50%) |
Aug 18, 2015 | 14.60 | 14.89 | 13.08 | 13.60 | 87,673 | -1.03(-7.04%) |
Aug 17, 2015 | 13.76 | 15.45 | 13.63 | 14.63 | 94,700 | +0.78(+5.63%) |
Aug 14, 2015 | 13.30 | 14.02 | 13.12 | 13.85 | 43,355 | +0.61(+4.61%) |
Aug 13, 2015 | 12.75 | 13.31 | 12.57 | 13.24 | 34,581 | +0.45(+3.52%) |
Aug 12, 2015 | 11.79 | 12.79 | 11.60 | 12.79 | 57,169 | +0.74(+6.14%) |
Aug 11, 2015 | 12.71 | 13.41 | 11.79 | 12.05 | 61,180 | -0.71(-5.56%) |
Aug 10, 2015 | 12.62 | 13.94 | 12.23 | 12.76 | 23,637 | +0.10(+0.79%) |
Aug 07, 2015 | 12.31 | 13.23 | 12.16 | 12.66 | 41,929 | +0.27(+2.18%) |
Aug 06, 2015 | 13.13 | 13.60 | 11.65 | 12.39 | 98,335 | -0.78(-5.92%) |
Aug 05, 2015 | 13.51 | 13.51 | 13.00 | 13.17 | 26,361 | -0.30(-2.23%) |
Aug 04, 2015 | 13.74 | 13.80 | 13.28 | 13.47 | 38,644 | -0.16(-1.17%) |
Aug 03, 2015 | 14.22 | 14.28 | 13.31 | 13.63 | 64,510 | -0.47(-3.33%) |
Jul 31, 2015 | 13.24 | 14.47 | 13.17 | 14.10 | 96,610 | +0.86(+6.50%) |
Jul 30, 2015 | 13.15 | 13.64 | 12.65 | 13.24 | 37,457 | +0.07(+0.53%) |
Jul 29, 2015 | 13.73 | 14.17 | 13.05 | 13.17 | 68,548 | -0.68(-4.91%) |
Jul 28, 2015 | 13.85 | 14.22 | 12.94 | 13.85 | 70,441 | +0.00(+0.00%) |
Jul 27, 2015 | 13.66 | 14.23 | 13.05 | 13.85 | 52,564 | -0.44(-3.08%) |
Jul 24, 2015 | 15.01 | 15.01 | 12.39 | 14.29 | 221,858 | -0.95(-6.23%) |
Jul 23, 2015 | 16.07 | 16.26 | 14.76 | 15.24 | 110,072 | -0.79(-4.93%) |
Jul 22, 2015 | 16.66 | 17.00 | 15.80 | 16.03 | 193,077 | -0.97(-5.71%) |
Jul 21, 2015 | 16.14 | 17.00 | 15.91 | 17.00 | 84,169 | +0.90(+5.59%) |
Jul 20, 2015 | 16.86 | 17.30 | 15.75 | 16.10 | 184,601 | -0.48(-2.90%) |
Jul 17, 2015 | 18.00 | 18.30 | 15.93 | 16.58 | 628,813 | +0.65(+4.08%) |
Jul 16, 2015 | 15.96 | 16.98 | 15.50 | 15.93 | 141,744 | +0.46(+2.97%) |
Jul 15, 2015 | 14.38 | 16.11 | 14.38 | 15.47 | 211,816 | +1.05(+7.28%) |
Jul 14, 2015 | 14.99 | 15.00 | 14.00 | 14.42 | 131,289 | -0.28(-1.90%) |
Jul 13, 2015 | 13.92 | 14.97 | 13.91 | 14.70 | 89,397 | +0.81(+5.83%) |
Jul 10, 2015 | 14.00 | 14.38 | 13.56 | 13.89 | 101,621 | +0.07(+0.51%) |
Jul 09, 2015 | 13.49 | 13.98 | 13.37 | 13.82 | 31,701 | +0.45(+3.37%) |
Jul 08, 2015 | 13.74 | 13.75 | 13.00 | 13.37 | 59,948 | -0.31(-2.27%) |
Jul 07, 2015 | 13.86 | 13.86 | 13.16 | 13.68 | 59,347 | -0.08(-0.58%) |
Jul 06, 2015 | 13.77 | 13.81 | 13.14 | 13.76 | 52,449 | +0.03(+0.22%) |
Jul 02, 2015 | 13.06 | 13.73 | 13.73 | 13.73 | 122,300 | +0.79(+6.11%) |
Jul 01, 2015 | 13.20 | 13.84 | 12.78 | 12.94 | 48,954 | +0.02(+0.15%) |
Jun 30, 2015 | 12.59 | 13.40 | 12.12 | 12.92 | 71,239 | +0.39(+3.11%) |
Jun 29, 2015 | 12.20 | 12.91 | 11.78 | 12.53 | 79,667 | +0.03(+0.24%) |
Jun 26, 2015 | 12.87 | 12.87 | 12.26 | 12.50 | 87,486 | -0.35(-2.72%) |
Jun 25, 2015 | 12.45 | 13.24 | 12.16 | 12.85 | 85,095 | +0.52(+4.22%) |
Jun 24, 2015 | 12.63 | 12.66 | 12.13 | 12.33 | 45,367 | -0.42(-3.29%) |
Jun 23, 2015 | 13.36 | 13.36 | 12.70 | 12.75 | 85,980 | -0.73(-5.42%) |
Jun 22, 2015 | 13.87 | 14.00 | 13.45 | 13.48 | 74,215 | +0.08(+0.60%) |
Jun 19, 2015 | 13.02 | 14.15 | 13.01 | 13.40 | 145,400 | +0.27(+2.06%) |
Jun 18, 2015 | 11.59 | 14.15 | 11.59 | 13.13 | 234,242 | +1.91(+17.02%) |
Jun 17, 2015 | 10.59 | 11.55 | 10.59 | 11.22 | 77,591 | +0.40(+3.70%) |
Jun 16, 2015 | 11.17 | 11.35 | 10.72 | 10.82 | 60,000 | -0.28(-2.52%) |
Jun 15, 2015 | 10.45 | 11.25 | 10.04 | 11.10 | 70,504 | +0.60(+5.71%) |
Jun 12, 2015 | 11.29 | 11.29 | 10.45 | 10.50 | 72,136 | -0.92(-8.06%) |
Jun 11, 2015 | 11.31 | 11.44 | 10.80 | 11.42 | 66,506 | +0.08(+0.71%) |
Jun 10, 2015 | 10.58 | 11.35 | 10.31 | 11.34 | 90,563 | +0.63(+5.88%) |
Jun 09, 2015 | 11.74 | 11.75 | 10.13 | 10.71 | 172,501 | -0.44(-3.95%) |
Jun 08, 2015 | 9.770 | 11.83 | 8.990 | 11.15 | 221,414 | +1.88(+20.28%) |
Jun 05, 2015 | 8.500 | 9.500 | 8.030 | 9.270 | 101,601 | +0.85(+10.10%) |
Jun 04, 2015 | 8.200 | 8.489 | 7.850 | 8.420 | 81,942 | +0.14(+1.69%) |
Jun 03, 2015 | 7.860 | 8.305 | 7.710 | 8.280 | 68,098 | +0.39(+4.94%) |
Jun 02, 2015 | 8.270 | 8.270 | 7.750 | 7.890 | 88,747 | -0.34(-4.19%) |