Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 12.12 | 12.46 | 11.85 | 12.27 | 61,727 | +0.14(+1.17%) |
Aug 28, 2015 | 11.81 | 12.49 | 11.81 | 12.13 | 73,673 | +0.27(+2.24%) |
Aug 27, 2015 | 11.94 | 12.18 | 11.72 | 11.86 | 89,737 | +0.04(+0.32%) |
Aug 26, 2015 | 11.83 | 12.48 | 11.54 | 11.83 | 100,031 | +0.26(+2.21%) |
Aug 25, 2015 | 12.41 | 12.41 | 11.47 | 11.57 | 112,154 | -0.31(-2.63%) |
Aug 24, 2015 | 10.96 | 12.35 | 10.57 | 11.88 | 185,561 | +0.71(+6.35%) |
Aug 21, 2015 | 11.11 | 11.31 | 10.82 | 11.17 | 67,371 | -0.12(-1.09%) |
Aug 20, 2015 | 11.64 | 11.64 | 11.14 | 11.30 | 97,059 | -0.36(-3.08%) |
Aug 19, 2015 | 12.02 | 12.02 | 11.41 | 11.66 | 57,974 | -0.42(-3.45%) |
Aug 18, 2015 | 12.21 | 12.29 | 12.04 | 12.07 | 54,475 | -0.21(-1.69%) |
Aug 17, 2015 | 12.23 | 12.35 | 11.88 | 12.28 | 52,918 | +0.07(+0.54%) |
Aug 14, 2015 | 11.40 | 12.33 | 11.40 | 12.21 | 70,371 | +0.74(+6.43%) |
Aug 13, 2015 | 12.19 | 12.27 | 11.25 | 11.48 | 70,812 | -0.80(-6.55%) |
Aug 12, 2015 | 12.14 | 12.49 | 11.76 | 12.28 | 92,466 | +0.04(+0.31%) |
Aug 11, 2015 | 12.04 | 12.34 | 11.49 | 12.24 | 77,368 | -0.04(-0.31%) |
Aug 10, 2015 | 11.97 | 12.41 | 11.63 | 12.28 | 148,795 | +0.30(+2.53%) |
Aug 07, 2015 | 11.40 | 12.39 | 11.40 | 11.98 | 220,346 | +0.39(+3.35%) |
Aug 06, 2015 | 6.083 | 11.83 | 6.055 | 11.59 | 387,498 | +0.19(+1.66%) |
Aug 05, 2015 | 11.45 | 11.89 | 11.24 | 11.40 | 116,157 | -0.04(-0.33%) |
Aug 04, 2015 | 11.31 | 11.56 | 11.21 | 11.44 | 158,868 | +0.05(+0.42%) |
Aug 03, 2015 | 11.43 | 11.54 | 11.22 | 11.39 | 78,466 | -0.08(-0.66%) |
Jul 31, 2015 | 11.51 | 11.67 | 11.19 | 11.47 | 88,511 | +0.03(+0.25%) |
Jul 30, 2015 | 12.06 | 12.21 | 11.28 | 11.44 | 96,673 | -0.73(-5.99%) |
Jul 29, 2015 | 11.78 | 12.29 | 11.76 | 12.17 | 68,603 | +0.29(+2.47%) |
Jul 28, 2015 | 11.34 | 12.12 | 11.17 | 11.87 | 127,267 | +0.61(+5.46%) |
Jul 27, 2015 | 11.35 | 11.63 | 11.15 | 11.26 | 93,678 | -0.20(-1.73%) |
Jul 24, 2015 | 11.61 | 11.78 | 11.35 | 11.46 | 108,549 | -0.22(-1.86%) |
Jul 23, 2015 | 11.96 | 12.20 | 11.36 | 11.67 | 122,778 | -0.32(-2.68%) |
Jul 22, 2015 | 13.23 | 13.23 | 11.94 | 12.00 | 179,043 | -1.26(-9.49%) |
Jul 21, 2015 | 12.90 | 13.54 | 12.80 | 13.25 | 75,885 | +0.34(+2.64%) |
Jul 20, 2015 | 13.59 | 13.59 | 12.84 | 12.91 | 139,617 | -0.74(-5.41%) |
Jul 17, 2015 | 13.65 | 13.73 | 13.34 | 13.65 | 63,046 | -0.04(-0.28%) |
Jul 16, 2015 | 13.89 | 14.13 | 13.65 | 13.69 | 54,070 | -0.06(-0.41%) |
Jul 15, 2015 | 14.42 | 15.00 | 13.62 | 13.75 | 63,407 | -0.72(-4.97%) |
Jul 14, 2015 | 14.28 | 14.59 | 13.85 | 14.46 | 95,927 | +0.12(+0.86%) |
Jul 13, 2015 | 13.82 | 14.43 | 13.76 | 14.34 | 77,092 | +0.55(+3.98%) |
Jul 10, 2015 | 14.12 | 14.29 | 13.68 | 13.79 | 52,735 | -0.23(-1.62%) |
Jul 09, 2015 | 14.01 | 14.22 | 13.78 | 14.02 | 77,507 | +0.19(+1.37%) |
Jul 08, 2015 | 14.28 | 14.38 | 13.49 | 13.83 | 118,999 | -0.67(-4.63%) |
Jul 07, 2015 | 15.71 | 15.71 | 14.25 | 14.50 | 192,622 | -1.27(-8.04%) |
Jul 06, 2015 | 15.60 | 15.92 | 15.17 | 15.77 | 79,035 | -0.08(-0.48%) |
Jul 02, 2015 | 16.36 | 15.85 | 15.85 | 15.85 | 113,525 | -0.50(-3.07%) |
Jul 01, 2015 | 16.60 | 16.95 | 16.34 | 16.35 | 78,091 | -0.15(-0.92%) |
Jun 30, 2015 | 17.58 | 17.58 | 16.40 | 16.50 | 101,683 | -0.96(-5.53%) |
Jun 29, 2015 | 17.53 | 17.71 | 17.29 | 17.46 | 72,924 | -0.27(-1.55%) |
Jun 26, 2015 | 17.94 | 18.06 | 17.52 | 17.74 | 146,754 | -0.10(-0.58%) |
Jun 25, 2015 | 17.99 | 18.33 | 17.65 | 17.84 | 67,596 | -0.15(-0.84%) |
Jun 24, 2015 | 17.91 | 18.26 | 17.58 | 17.99 | 84,688 | -0.02(-0.10%) |
Jun 23, 2015 | 17.37 | 18.06 | 17.04 | 18.01 | 61,501 | +0.61(+3.48%) |
Jun 22, 2015 | 17.24 | 17.48 | 17.06 | 17.41 | 81,648 | +0.23(+1.32%) |
Jun 19, 2015 | 17.46 | 17.76 | 17.09 | 17.18 | 140,020 | -0.23(-1.30%) |
Jun 18, 2015 | 17.27 | 17.68 | 17.04 | 17.41 | 88,800 | +0.22(+1.27%) |
Jun 17, 2015 | 17.84 | 17.84 | 17.10 | 17.19 | 54,138 | -0.65(-3.66%) |
Jun 16, 2015 | 17.75 | 18.18 | 17.46 | 17.84 | 123,152 | -0.01(-0.05%) |
Jun 15, 2015 | 17.92 | 18.40 | 17.80 | 17.85 | 158,140 | -0.19(-1.05%) |
Jun 12, 2015 | 18.02 | 18.21 | 17.77 | 18.04 | 65,294 | -0.10(-0.57%) |
Jun 11, 2015 | 17.77 | 18.24 | 17.62 | 18.15 | 68,970 | +0.38(+2.13%) |
Jun 10, 2015 | 17.97 | 18.53 | 17.68 | 17.77 | 98,403 | -0.17(-0.95%) |
Jun 09, 2015 | 18.01 | 18.32 | 18.01 | 17.94 | 72,020 | -0.03(-0.16%) |
Jun 08, 2015 | 18.54 | 18.90 | 17.22 | 17.97 | 195,771 | -0.89(-4.72%) |
Jun 05, 2015 | 18.65 | 18.91 | 18.13 | 18.85 | 126,538 | +0.16(+0.86%) |
Jun 04, 2015 | 18.44 | 18.78 | 18.24 | 18.69 | 101,043 | +0.09(+0.46%) |
Jun 03, 2015 | 17.88 | 18.73 | 17.87 | 18.61 | 187,996 | +0.72(+4.02%) |
Jun 02, 2015 | 16.54 | 17.94 | 16.54 | 17.89 | 219,029 | +1.23(+7.38%) |