Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 12.04 | 12.14 | 11.92 | 12.04 | 579,894 | -0.30(-2.46%) |
Aug 28, 2015 | 12.38 | 12.48 | 12.27 | 12.35 | 554,215 | -0.29(-2.33%) |
Aug 27, 2015 | 12.39 | 12.70 | 12.38 | 12.64 | 565,057 | +0.46(+3.78%) |
Aug 26, 2015 | 12.16 | 12.21 | 11.80 | 12.18 | 683,468 | -0.02(-0.15%) |
Aug 25, 2015 | 12.69 | 12.70 | 12.19 | 12.20 | 1,282,526 | -0.03(-0.23%) |
Aug 24, 2015 | 11.96 | 12.71 | 11.87 | 12.23 | 1,582,243 | -0.65(-5.07%) |
Aug 21, 2015 | 12.60 | 13.28 | 12.60 | 12.88 | 1,589,122 | +0.57(+4.63%) |
Aug 20, 2015 | 12.40 | 12.49 | 12.30 | 12.31 | 699,996 | +0.12(+0.98%) |
Aug 19, 2015 | 12.25 | 12.31 | 12.07 | 12.19 | 625,077 | -0.17(-1.34%) |
Aug 18, 2015 | 12.40 | 12.43 | 12.34 | 12.36 | 461,994 | -0.06(-0.44%) |
Aug 17, 2015 | 12.30 | 12.42 | 12.27 | 12.41 | 243,940 | -0.03(-0.22%) |
Aug 14, 2015 | 12.37 | 12.46 | 12.37 | 12.44 | 316,055 | +0.05(+0.37%) |
Aug 13, 2015 | 12.46 | 12.50 | 12.38 | 12.39 | 635,780 | -0.29(-2.32%) |
Aug 12, 2015 | 12.70 | 12.70 | 12.51 | 12.69 | 715,999 | -0.42(-3.23%) |
Aug 11, 2015 | 13.04 | 13.13 | 13.00 | 13.11 | 549,460 | -0.10(-0.77%) |
Aug 10, 2015 | 13.09 | 13.25 | 13.05 | 13.21 | 419,321 | +0.56(+4.44%) |
Aug 07, 2015 | 12.70 | 12.74 | 12.61 | 12.65 | 336,072 | +0.05(+0.36%) |
Aug 06, 2015 | 12.62 | 12.65 | 12.56 | 12.60 | 442,008 | -0.06(-0.51%) |
Aug 05, 2015 | 12.72 | 12.77 | 12.63 | 12.67 | 398,469 | +0.06(+0.44%) |
Aug 04, 2015 | 12.69 | 12.72 | 12.57 | 12.61 | 334,886 | -0.08(-0.65%) |
Aug 03, 2015 | 12.81 | 12.82 | 12.64 | 12.70 | 721,930 | -0.27(-2.06%) |
Jul 31, 2015 | 13.06 | 13.11 | 12.90 | 12.96 | 742,082 | +0.17(+1.29%) |
Jul 30, 2015 | 12.74 | 12.84 | 12.72 | 12.80 | 399,160 | -0.01(-0.07%) |
Jul 29, 2015 | 12.72 | 12.93 | 12.70 | 12.81 | 1,194,257 | +0.06(+0.43%) |
Jul 28, 2015 | 12.63 | 12.80 | 12.61 | 12.75 | 646,187 | +0.17(+1.39%) |
Jul 27, 2015 | 12.59 | 12.70 | 12.47 | 12.58 | 940,033 | -0.58(-4.41%) |
Jul 24, 2015 | 13.34 | 13.34 | 13.13 | 13.16 | 342,676 | -0.22(-1.65%) |
Jul 23, 2015 | 13.52 | 13.52 | 13.33 | 13.38 | 521,527 | -0.15(-1.09%) |
Jul 22, 2015 | 13.54 | 13.58 | 13.49 | 13.52 | 343,328 | -0.16(-1.14%) |
Jul 21, 2015 | 13.77 | 13.81 | 13.66 | 13.68 | 652,678 | +0.52(+3.91%) |
Jul 20, 2015 | 13.06 | 13.31 | 12.93 | 13.16 | 788,076 | -0.05(-0.35%) |
Jul 17, 2015 | 13.22 | 13.29 | 13.12 | 13.21 | 670,462 | +0.17(+1.27%) |
Jul 16, 2015 | 12.93 | 13.07 | 12.89 | 13.04 | 837,023 | -0.01(-0.07%) |
Jul 15, 2015 | 13.10 | 13.16 | 13.01 | 13.05 | 584,665 | -0.22(-1.66%) |
Jul 14, 2015 | 13.37 | 13.37 | 13.22 | 13.28 | 994,153 | -0.27(-1.97%) |
Jul 13, 2015 | 13.66 | 13.69 | 13.50 | 13.54 | 685,227 | +0.15(+1.10%) |
Jul 10, 2015 | 13.38 | 13.43 | 13.26 | 13.39 | 781,385 | +0.63(+4.90%) |
Jul 09, 2015 | 12.81 | 13.03 | 12.77 | 12.77 | 1,396,994 | +0.78(+6.52%) |
Jul 08, 2015 | 12.23 | 12.30 | 11.96 | 11.99 | 2,408,128 | -1.22(-9.26%) |
Jul 07, 2015 | 13.16 | 13.25 | 12.73 | 13.21 | 1,180,307 | -0.28(-2.05%) |
Jul 06, 2015 | 13.54 | 13.60 | 13.41 | 13.49 | 505,080 | -0.90(-6.27%) |
Jul 02, 2015 | 14.39 | 14.39 | 14.39 | 14.39 | 381,212 | +0.06(+0.45%) |
Jul 01, 2015 | 14.43 | 14.44 | 14.30 | 14.32 | 377,946 | -0.12(-0.83%) |
Jun 30, 2015 | 14.58 | 14.60 | 14.40 | 14.44 | 347,854 | +0.28(+1.95%) |
Jun 29, 2015 | 14.25 | 14.34 | 14.16 | 14.17 | 411,765 | -0.32(-2.22%) |
Jun 26, 2015 | 14.52 | 14.54 | 14.35 | 14.49 | 842,538 | -0.48(-3.20%) |
Jun 25, 2015 | 15.18 | 15.18 | 14.97 | 14.97 | 470,754 | +0.06(+0.43%) |
Jun 24, 2015 | 15.01 | 15.05 | 14.86 | 14.90 | 474,153 | -0.06(-0.37%) |
Jun 23, 2015 | 14.84 | 15.00 | 14.84 | 14.96 | 789,638 | +0.40(+2.78%) |
Jun 22, 2015 | 14.56 | 14.63 | 14.53 | 14.55 | 743,094 | +0.16(+1.09%) |
Jun 19, 2015 | 14.35 | 14.47 | 14.34 | 14.40 | 631,466 | -0.04(-0.25%) |
Jun 18, 2015 | 14.46 | 14.50 | 14.36 | 14.43 | 553,462 | -0.46(-3.09%) |
Jun 17, 2015 | 14.91 | 14.94 | 14.78 | 14.89 | 510,725 | +0.04(+0.25%) |
Jun 16, 2015 | 14.85 | 14.88 | 14.71 | 14.86 | 980,968 | -0.08(-0.55%) |
Jun 15, 2015 | 15.10 | 15.10 | 14.92 | 14.94 | 448,919 | -0.51(-3.28%) |
Jun 12, 2015 | 15.36 | 15.46 | 15.36 | 15.45 | 224,455 | +0.07(+0.48%) |
Jun 11, 2015 | 15.34 | 15.42 | 15.30 | 15.37 | 420,821 | -0.02(-0.12%) |
Jun 10, 2015 | 15.24 | 15.42 | 15.24 | 15.39 | 443,403 | -0.03(-0.18%) |
Jun 09, 2015 | 15.33 | 15.46 | 15.27 | 15.42 | 403,492 | -0.36(-2.27%) |
Jun 08, 2015 | 15.86 | 15.90 | 15.63 | 15.78 | 537,820 | +0.11(+0.70%) |
Jun 05, 2015 | 15.57 | 15.74 | 15.56 | 15.67 | 391,444 | +0.01(+0.06%) |
Jun 04, 2015 | 15.69 | 15.73 | 15.60 | 15.66 | 355,163 | -0.22(-1.39%) |
Jun 03, 2015 | 15.86 | 15.89 | 15.74 | 15.88 | 323,362 | +0.04(+0.23%) |
Jun 02, 2015 | 15.77 | 15.90 | 15.70 | 15.84 | 291,680 | +0.16(+1.00%) |