Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 14.71 | 14.83 | 14.38 | 14.53 | 257,807 | -0.24(-1.61%) |
Aug 28, 2015 | 14.17 | 14.97 | 14.08 | 14.77 | 236,953 | +0.65(+4.62%) |
Aug 27, 2015 | 13.50 | 14.23 | 13.44 | 14.12 | 257,415 | +0.75(+5.60%) |
Aug 26, 2015 | 13.18 | 13.54 | 12.79 | 13.37 | 182,939 | +0.48(+3.76%) |
Aug 25, 2015 | 13.49 | 13.49 | 12.55 | 12.89 | 159,484 | -0.29(-2.21%) |
Aug 24, 2015 | 13.36 | 13.70 | 13.16 | 13.18 | 101,563 | -0.73(-5.26%) |
Aug 21, 2015 | 13.80 | 13.94 | 13.58 | 13.91 | 77,227 | -0.11(-0.82%) |
Aug 20, 2015 | 13.98 | 15.11 | 13.86 | 14.02 | 104,297 | +0.04(+0.32%) |
Aug 19, 2015 | 14.53 | 14.53 | 13.68 | 13.98 | 116,501 | -0.70(-4.74%) |
Aug 18, 2015 | 15.01 | 15.01 | 14.59 | 14.67 | 53,364 | -0.27(-1.83%) |
Aug 17, 2015 | 15.38 | 15.49 | 14.78 | 14.95 | 58,282 | -0.56(-3.63%) |
Aug 14, 2015 | 15.47 | 15.82 | 15.43 | 15.51 | 64,067 | -0.04(-0.23%) |
Aug 13, 2015 | 15.56 | 15.59 | 15.35 | 15.55 | 52,395 | +0.02(+0.11%) |
Aug 12, 2015 | 15.48 | 15.67 | 15.04 | 15.53 | 90,852 | +0.05(+0.34%) |
Aug 11, 2015 | 17.13 | 17.19 | 15.19 | 15.48 | 346,748 | -1.96(-11.26%) |
Aug 10, 2015 | 17.09 | 17.61 | 16.86 | 17.44 | 58,120 | +0.53(+3.12%) |
Aug 07, 2015 | 16.93 | 17.16 | 16.62 | 16.91 | 60,791 | -0.13(-0.78%) |
Aug 06, 2015 | 16.66 | 17.32 | 16.66 | 17.04 | 48,427 | -0.04(-0.21%) |
Aug 05, 2015 | 17.29 | 17.48 | 17.05 | 17.08 | 67,181 | -0.17(-0.97%) |
Aug 04, 2015 | 17.21 | 17.68 | 17.07 | 17.25 | 62,812 | +0.04(+0.21%) |
Aug 03, 2015 | 17.00 | 17.60 | 16.94 | 17.21 | 131,658 | +0.19(+1.14%) |
Jul 31, 2015 | 16.94 | 17.17 | 16.93 | 17.02 | 77,873 | +0.13(+0.78%) |
Jul 30, 2015 | 16.82 | 17.01 | 16.54 | 16.89 | 43,180 | -0.04(-0.21%) |
Jul 29, 2015 | 17.11 | 17.16 | 16.86 | 16.92 | 85,556 | -0.18(-1.08%) |
Jul 28, 2015 | 17.63 | 17.85 | 16.45 | 17.11 | 328,449 | -0.39(-2.22%) |
Jul 27, 2015 | 17.00 | 17.62 | 16.57 | 17.49 | 102,192 | +0.66(+3.92%) |
Jul 24, 2015 | 16.00 | 17.55 | 15.52 | 16.83 | 147,948 | +1.56(+10.21%) |
Jul 23, 2015 | 15.63 | 15.63 | 14.85 | 15.27 | 121,789 | -0.30(-1.92%) |
Jul 22, 2015 | 15.30 | 15.65 | 15.14 | 15.57 | 67,730 | +0.25(+1.61%) |
Jul 21, 2015 | 15.08 | 15.62 | 15.04 | 15.33 | 79,912 | +0.26(+1.75%) |
Jul 20, 2015 | 14.96 | 15.09 | 14.64 | 15.06 | 58,887 | +0.17(+1.12%) |
Jul 17, 2015 | 15.26 | 15.26 | 14.57 | 14.90 | 79,584 | -0.33(-2.14%) |
Jul 16, 2015 | 15.16 | 15.40 | 15.04 | 15.22 | 33,023 | +0.11(+0.76%) |
Jul 15, 2015 | 15.35 | 15.40 | 15.06 | 15.11 | 22,326 | -0.20(-1.32%) |
Jul 14, 2015 | 15.73 | 15.73 | 14.99 | 15.31 | 81,393 | -0.31(-1.97%) |
Jul 13, 2015 | 15.28 | 15.68 | 15.27 | 15.62 | 57,171 | +0.47(+3.08%) |
Jul 10, 2015 | 15.32 | 15.39 | 15.12 | 15.15 | 39,870 | -0.03(-0.17%) |
Jul 09, 2015 | 15.75 | 15.75 | 15.14 | 15.18 | 28,595 | -0.35(-2.27%) |
Jul 08, 2015 | 15.32 | 15.71 | 15.08 | 15.53 | 68,510 | +0.07(+0.46%) |
Jul 07, 2015 | 15.46 | 15.52 | 14.76 | 15.46 | 90,468 | -0.01(-0.06%) |
Jul 06, 2015 | 15.30 | 15.51 | 15.13 | 15.47 | 68,333 | +0.01(+0.06%) |
Jul 02, 2015 | 15.94 | 15.46 | 15.46 | 15.46 | 47,794 | -0.43(-2.72%) |
Jul 01, 2015 | 15.87 | 16.20 | 15.73 | 15.89 | 84,901 | +0.16(+1.01%) |
Jun 30, 2015 | 15.84 | 15.86 | 15.52 | 15.73 | 133,681 | +0.07(+0.45%) |
Jun 29, 2015 | 15.86 | 16.03 | 15.61 | 15.66 | 100,562 | -0.29(-1.82%) |
Jun 26, 2015 | 16.46 | 16.60 | 15.83 | 15.95 | 122,445 | -0.50(-3.05%) |
Jun 25, 2015 | 16.71 | 16.80 | 16.28 | 16.45 | 74,048 | -0.41(-2.40%) |
Jun 24, 2015 | 16.77 | 16.95 | 16.53 | 16.86 | 44,251 | +0.02(+0.10%) |
Jun 23, 2015 | 16.85 | 16.91 | 16.68 | 16.84 | 35,341 | +0.07(+0.42%) |
Jun 22, 2015 | 16.48 | 16.89 | 16.29 | 16.77 | 104,029 | +0.29(+1.76%) |
Jun 19, 2015 | 16.00 | 16.82 | 15.84 | 16.48 | 169,809 | +0.54(+3.37%) |
Jun 18, 2015 | 16.07 | 16.17 | 15.88 | 15.94 | 86,844 | -0.04(-0.22%) |
Jun 17, 2015 | 16.63 | 16.63 | 15.96 | 15.98 | 90,313 | -0.22(-1.36%) |
Jun 16, 2015 | 16.08 | 16.29 | 15.91 | 16.20 | 78,625 | +0.04(+0.27%) |
Jun 15, 2015 | 15.75 | 16.20 | 15.53 | 16.15 | 86,161 | +0.28(+1.78%) |
Jun 12, 2015 | 15.78 | 15.94 | 15.74 | 15.87 | 111,924 | +0.00(+0.00%) |
Jun 11, 2015 | 15.84 | 15.96 | 15.78 | 15.87 | 70,500 | +0.02(+0.11%) |
Jun 10, 2015 | 16.00 | 16.03 | 15.82 | 15.86 | 107,413 | -0.03(-0.17%) |
Jun 09, 2015 | 15.80 | 16.00 | 15.74 | 15.88 | 86,110 | +0.03(+0.17%) |
Jun 08, 2015 | 15.68 | 16.06 | 15.59 | 15.86 | 116,324 | +0.13(+0.84%) |
Jun 05, 2015 | 15.69 | 15.80 | 15.39 | 15.72 | 52,655 | +0.06(+0.39%) |
Jun 04, 2015 | 15.77 | 15.88 | 15.42 | 15.66 | 75,151 | -0.19(-1.22%) |
Jun 03, 2015 | 15.45 | 16.01 | 15.37 | 15.86 | 304,312 | +0.41(+2.68%) |
Jun 02, 2015 | 15.27 | 15.67 | 15.27 | 15.44 | 44,682 | +0.10(+0.63%) |