Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 13.18 | 13.66 | 12.86 | 13.62 | 649,956 | +0.33(+2.47%) |
Aug 28, 2015 | 12.83 | 13.52 | 12.79 | 13.29 | 295,219 | +0.43(+3.31%) |
Aug 27, 2015 | 12.38 | 12.95 | 12.38 | 12.87 | 466,754 | +0.80(+6.66%) |
Aug 26, 2015 | 12.10 | 12.10 | 11.79 | 12.06 | 569,727 | +0.30(+2.58%) |
Aug 25, 2015 | 12.32 | 12.32 | 11.75 | 11.76 | 924,719 | -0.12(-1.03%) |
Aug 24, 2015 | 11.95 | 12.43 | 11.57 | 11.88 | 1,239,341 | -0.69(-5.48%) |
Aug 21, 2015 | 12.95 | 13.11 | 12.57 | 12.57 | 1,063,172 | -0.51(-3.88%) |
Aug 20, 2015 | 13.37 | 13.52 | 13.08 | 13.08 | 864,088 | -0.32(-2.39%) |
Aug 19, 2015 | 13.80 | 13.83 | 13.26 | 13.40 | 411,637 | -0.49(-3.54%) |
Aug 18, 2015 | 13.82 | 13.96 | 13.74 | 13.89 | 313,987 | +0.07(+0.47%) |
Aug 17, 2015 | 13.79 | 13.93 | 13.69 | 13.83 | 951,775 | +0.00(+0.00%) |
Aug 14, 2015 | 14.00 | 14.15 | 13.81 | 13.83 | 619,968 | -0.17(-1.23%) |
Aug 13, 2015 | 14.29 | 14.29 | 13.89 | 14.00 | 399,742 | -0.39(-2.73%) |
Aug 12, 2015 | 14.02 | 14.43 | 13.97 | 14.39 | 891,680 | +0.32(+2.27%) |
Aug 11, 2015 | 13.84 | 14.08 | 13.70 | 14.07 | 1,384,126 | -0.07(-0.52%) |
Aug 10, 2015 | 13.46 | 14.18 | 13.45 | 14.15 | 600,380 | +0.74(+5.50%) |
Aug 07, 2015 | 13.76 | 14.00 | 13.37 | 13.41 | 314,313 | -0.42(-3.02%) |
Aug 06, 2015 | 13.25 | 13.86 | 13.10 | 13.83 | 531,890 | +0.50(+3.75%) |
Aug 05, 2015 | 13.57 | 13.79 | 13.26 | 13.33 | 508,837 | -0.11(-0.79%) |
Aug 04, 2015 | 13.57 | 13.77 | 13.34 | 13.43 | 553,741 | -0.05(-0.36%) |
Aug 03, 2015 | 13.71 | 13.91 | 13.44 | 13.48 | 2,764,275 | -0.40(-2.89%) |
Jul 31, 2015 | 14.15 | 14.16 | 13.87 | 13.88 | 563,717 | -0.37(-2.59%) |
Jul 30, 2015 | 14.34 | 14.48 | 14.12 | 14.25 | 745,894 | -0.13(-0.91%) |
Jul 29, 2015 | 13.99 | 14.40 | 13.90 | 14.38 | 907,267 | +0.36(+2.57%) |
Jul 28, 2015 | 13.64 | 14.15 | 13.48 | 14.02 | 944,209 | +0.44(+3.26%) |
Jul 27, 2015 | 13.67 | 13.81 | 13.52 | 13.58 | 1,240,654 | -0.32(-2.29%) |
Jul 24, 2015 | 14.29 | 14.29 | 13.80 | 13.90 | 596,703 | -0.38(-2.67%) |
Jul 23, 2015 | 14.23 | 14.44 | 14.06 | 14.28 | 899,326 | +0.06(+0.40%) |
Jul 22, 2015 | 14.38 | 14.45 | 14.16 | 14.22 | 1,010,895 | -0.23(-1.62%) |
Jul 21, 2015 | 14.45 | 14.76 | 14.44 | 14.46 | 1,225,864 | +0.00(+0.00%) |
Jul 20, 2015 | 14.80 | 14.80 | 14.42 | 14.46 | 1,132,387 | -0.34(-2.33%) |
Jul 17, 2015 | 15.13 | 15.16 | 14.79 | 14.80 | 1,068,151 | -0.39(-2.54%) |
Jul 16, 2015 | 15.40 | 15.44 | 15.13 | 15.19 | 1,580,963 | -0.14(-0.91%) |
Jul 15, 2015 | 15.74 | 15.80 | 15.27 | 15.33 | 1,199,215 | -0.51(-3.21%) |
Jul 14, 2015 | 15.57 | 15.94 | 15.57 | 15.83 | 701,224 | +0.24(+1.52%) |
Jul 13, 2015 | 15.45 | 15.63 | 15.37 | 15.60 | 1,907,780 | +0.20(+1.28%) |
Jul 10, 2015 | 15.67 | 15.73 | 15.40 | 15.40 | 969,022 | -0.14(-0.90%) |
Jul 09, 2015 | 15.57 | 15.74 | 15.51 | 15.54 | 940,451 | +0.20(+1.28%) |
Jul 08, 2015 | 15.70 | 15.84 | 15.24 | 15.34 | 436,947 | -0.48(-3.06%) |
Jul 07, 2015 | 15.54 | 15.89 | 15.12 | 15.83 | 614,858 | +0.29(+1.85%) |
Jul 06, 2015 | 15.67 | 15.79 | 15.51 | 15.54 | 519,656 | -0.42(-2.62%) |
Jul 02, 2015 | 15.97 | 15.96 | 15.96 | 15.96 | 424,112 | +0.05(+0.31%) |
Jul 01, 2015 | 16.36 | 16.38 | 15.88 | 15.91 | 530,413 | -0.45(-2.76%) |
Jun 30, 2015 | 16.45 | 16.47 | 16.25 | 16.36 | 777,289 | +0.07(+0.45%) |
Jun 29, 2015 | 16.52 | 16.60 | 16.29 | 16.29 | 867,924 | -0.45(-2.69%) |
Jun 26, 2015 | 16.71 | 16.75 | 16.56 | 16.74 | 286,098 | +0.00(+0.00%) |
Jun 25, 2015 | 16.94 | 16.95 | 16.71 | 16.74 | 470,368 | -0.21(-1.26%) |
Jun 24, 2015 | 17.08 | 17.20 | 16.92 | 16.95 | 497,149 | -0.16(-0.94%) |
Jun 23, 2015 | 16.97 | 17.14 | 16.97 | 17.11 | 460,204 | +0.14(+0.82%) |
Jun 22, 2015 | 16.89 | 17.03 | 16.77 | 16.97 | 739,767 | +0.17(+1.02%) |
Jun 19, 2015 | 16.98 | 17.10 | 16.78 | 16.80 | 335,641 | -0.25(-1.48%) |
Jun 18, 2015 | 17.21 | 17.27 | 16.97 | 17.05 | 843,570 | -0.11(-0.62%) |
Jun 17, 2015 | 17.32 | 17.51 | 17.08 | 17.16 | 505,297 | -0.11(-0.61%) |
Jun 16, 2015 | 17.16 | 17.28 | 17.11 | 17.27 | 774,923 | +0.16(+0.91%) |
Jun 15, 2015 | 17.04 | 17.23 | 16.95 | 17.11 | 405,084 | -0.10(-0.57%) |
Jun 12, 2015 | 17.31 | 17.34 | 17.18 | 17.21 | 450,122 | -0.21(-1.22%) |
Jun 11, 2015 | 17.58 | 17.65 | 17.41 | 17.42 | 452,311 | -0.16(-0.93%) |
Jun 10, 2015 | 17.47 | 17.66 | 17.47 | 17.58 | 443,918 | +0.32(+1.84%) |
Jun 09, 2015 | 17.40 | 17.56 | 17.27 | 17.27 | 511,184 | +0.03(+0.19%) |
Jun 08, 2015 | 17.31 | 17.45 | 17.13 | 17.23 | 317,624 | -0.13(-0.75%) |
Jun 05, 2015 | 17.04 | 17.55 | 17.00 | 17.36 | 677,596 | +0.24(+1.43%) |
Jun 04, 2015 | 17.29 | 17.32 | 17.11 | 17.12 | 1,967,139 | -0.32(-1.82%) |
Jun 03, 2015 | 17.55 | 17.73 | 17.40 | 17.44 | 338,200 | -0.16(-0.88%) |
Jun 02, 2015 | 17.41 | 17.69 | 17.36 | 17.59 | 467,338 | +0.28(+1.60%) |