Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 11.84 | 11.84 | 11.73 | 11.77 | 3,225 | +0.07(+0.60%) |
Aug 28, 2015 | 11.74 | 11.74 | 11.70 | 11.70 | 3,377 | -0.10(-0.85%) |
Aug 27, 2015 | 11.65 | 11.80 | 11.44 | 11.80 | 12,848 | +0.77(+6.98%) |
Aug 26, 2015 | 11.50 | 11.50 | 11.00 | 11.03 | 34,144 | -0.68(-5.81%) |
Aug 25, 2015 | 12.17 | 12.17 | 11.70 | 11.71 | 13,983 | -0.18(-1.51%) |
Aug 24, 2015 | 11.38 | 12.19 | 11.38 | 11.89 | 21,505 | -0.36(-2.94%) |
Aug 21, 2015 | 12.50 | 12.50 | 12.19 | 12.25 | 8,220 | -0.40(-3.16%) |
Aug 20, 2015 | 12.91 | 12.91 | 12.62 | 12.65 | 4,783 | -0.36(-2.77%) |
Aug 19, 2015 | 13.17 | 13.17 | 12.98 | 13.01 | 4,724 | -0.29(-2.18%) |
Aug 18, 2015 | 13.33 | 13.37 | 13.30 | 13.30 | 5,303 | -0.05(-0.37%) |
Aug 17, 2015 | 13.47 | 13.47 | 13.30 | 13.35 | 3,254 | -0.15(-1.11%) |
Aug 14, 2015 | 13.50 | 13.50 | 13.47 | 13.50 | 1,787 | -0.10(-0.76%) |
Aug 13, 2015 | 13.57 | 13.77 | 13.57 | 13.60 | 13,319 | -0.46(-3.25%) |
Aug 12, 2015 | 13.68 | 14.06 | 13.62 | 14.06 | 3,958 | -0.09(-0.64%) |
Aug 11, 2015 | 14.03 | 14.22 | 14.03 | 14.15 | 13,273 | -0.10(-0.70%) |
Aug 10, 2015 | 14.25 | 14.25 | 14.25 | 14.25 | 2,591 | +0.03(+0.21%) |
Aug 07, 2015 | 14.33 | 14.33 | 14.22 | 14.22 | 2,831 | -0.56(-3.79%) |
Aug 06, 2015 | 14.37 | 14.78 | 14.33 | 14.78 | 440,556 | -0.07(-0.47%) |
Aug 05, 2015 | 15.08 | 15.25 | 14.72 | 14.85 | 29,162 | -0.05(-0.34%) |
Aug 04, 2015 | 15.05 | 15.05 | 14.90 | 14.90 | 2,995 | -0.03(-0.20%) |
Aug 03, 2015 | 15.20 | 15.20 | 14.90 | 14.93 | 3,188 | -0.27(-1.78%) |
Jul 31, 2015 | 15.56 | 15.56 | 15.20 | 15.20 | 5,492 | -0.05(-0.33%) |
Jul 30, 2015 | 15.20 | 15.25 | 15.20 | 15.25 | 675 | +0.04(+0.26%) |
Jul 29, 2015 | 15.28 | 15.28 | 15.21 | 15.21 | 4,835 | -0.00(-0.03%) |
Jul 28, 2015 | 15.10 | 15.32 | 15.10 | 15.21 | 3,880 | +0.27(+1.77%) |
Jul 27, 2015 | 15.25 | 15.25 | 14.95 | 14.95 | 825 | -0.19(-1.25%) |
Jul 24, 2015 | 15.21 | 15.21 | 15.14 | 15.14 | 769 | -0.30(-1.94%) |
Jul 23, 2015 | 15.35 | 15.44 | 15.14 | 15.44 | 5,966 | -0.30(-1.91%) |
Jul 22, 2015 | 15.70 | 15.74 | 15.70 | 15.74 | 2,000 | -0.21(-1.32%) |
Jul 21, 2015 | 15.95 | 15.95 | 15.95 | 15.95 | 500 | -0.05(-0.31%) |
Jul 20, 2015 | 16.05 | 16.10 | 16.00 | 16.00 | 11,040 | -0.01(-0.09%) |
Jul 16, 2015 | 16.01 | 16.01 | 16.01 | 0 | +0.05(+0.34%) | |
Jul 13, 2015 | 15.96 | 15.96 | 15.96 | 18 | +0.49(+3.17%) | |
Jul 10, 2015 | 15.54 | 15.62 | 15.47 | 15.47 | 3,535 | +0.28(+1.84%) |
Jul 09, 2015 | 15.25 | 15.25 | 15.19 | 15.19 | 770 | +0.25(+1.67%) |
Jul 08, 2015 | 14.88 | 15.00 | 14.88 | 14.94 | 7,341 | -0.79(-5.02%) |
Jul 07, 2015 | 15.75 | 15.87 | 15.45 | 15.73 | 7,630 | -0.07(-0.44%) |
Jul 06, 2015 | 15.72 | 16.12 | 15.72 | 15.80 | 2,630 | -0.70(-4.21%) |
Jul 02, 2015 | 16.50 | 16.50 | 16.50 | 0 | +0.17(+1.01%) | |
Jul 01, 2015 | 16.33 | 16.33 | 16.33 | 16.33 | 179 | +0.06(+0.37%) |
Jun 30, 2015 | 16.20 | 16.27 | 16.20 | 16.27 | 1,774 | +0.28(+1.75%) |
Jun 29, 2015 | 16.38 | 16.38 | 15.99 | 15.99 | 3,164 | -0.76(-4.54%) |
Jun 26, 2015 | 16.78 | 16.82 | 16.75 | 16.75 | 370 | -0.00(-0.00%) |
Jun 25, 2015 | 16.91 | 16.91 | 16.75 | 16.75 | 1,087 | +0.15(+0.90%) |
Jun 24, 2015 | 16.66 | 16.95 | 16.60 | 16.60 | 1,796 | -0.14(-0.84%) |
Jun 23, 2015 | 16.67 | 16.81 | 16.67 | 16.74 | 18,919 | -0.01(-0.06%) |
Jun 22, 2015 | 16.96 | 16.96 | 16.75 | 16.75 | 452 | +0.44(+2.70%) |
Jun 19, 2015 | 16.39 | 16.39 | 16.31 | 16.31 | 2,289 | -0.33(-1.98%) |
Jun 18, 2015 | 16.58 | 16.64 | 16.58 | 16.64 | 842 | +0.51(+3.16%) |
Jun 17, 2015 | 16.04 | 16.13 | 16.04 | 16.13 | 1,989 | -0.08(-0.49%) |
Jun 16, 2015 | 15.96 | 16.21 | 15.96 | 16.21 | 4,680 | +0.14(+0.87%) |
Jun 15, 2015 | 16.11 | 16.11 | 16.07 | 16.07 | 512 | -0.59(-3.54%) |
Jun 12, 2015 | 16.66 | 16.66 | 16.66 | 16.66 | 2,259 | +0.19(+1.15%) |
Jun 11, 2015 | 16.42 | 16.47 | 16.42 | 16.47 | 625 | -0.36(-2.13%) |
Jun 10, 2015 | 17.09 | 17.09 | 16.82 | 16.83 | 19,833 | +1.13(+7.18%) |
Jun 09, 2015 | 15.85 | 15.85 | 15.70 | 15.70 | 5,550 | -0.22(-1.38%) |
Jun 08, 2015 | 15.70 | 15.92 | 15.70 | 15.92 | 1,000 | -0.01(-0.06%) |
Jun 05, 2015 | 15.89 | 15.93 | 15.89 | 15.93 | 420 | -0.32(-1.97%) |
Jun 04, 2015 | 16.25 | 16.25 | 16.25 | 16.25 | 292 | -0.18(-1.10%) |
Jun 03, 2015 | 16.43 | 16.43 | 16.43 | 16.43 | 3,550 | +0.74(+4.72%) |
Jun 02, 2015 | 15.70 | 15.95 | 15.69 | 15.69 | 4,150 | +0.19(+1.23%) |