Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 10.75 | 10.75 | 9.730 | 9.760 | 11,349 | -0.17(-1.71%) |
Aug 28, 2015 | 9.500 | 10.53 | 9.500 | 9.930 | 9,989 | +0.34(+3.59%) |
Aug 27, 2015 | 9.250 | 9.730 | 9.170 | 9.586 | 9,183 | +0.52(+5.69%) |
Aug 26, 2015 | 9.780 | 9.900 | 8.980 | 9.070 | 65,380 | -0.71(-7.26%) |
Aug 25, 2015 | 10.40 | 10.69 | 9.490 | 9.780 | 23,638 | -0.54(-5.23%) |
Aug 24, 2015 | 11.00 | 11.73 | 10.32 | 10.32 | 11,644 | -1.24(-10.73%) |
Aug 21, 2015 | 11.50 | 12.15 | 11.43 | 11.56 | 10,445 | +0.04(+0.35%) |
Aug 20, 2015 | 11.69 | 12.05 | 11.37 | 11.52 | 7,038 | -0.38(-3.19%) |
Aug 19, 2015 | 12.70 | 12.70 | 11.52 | 11.90 | 6,831 | -0.38(-3.13%) |
Aug 18, 2015 | 12.06 | 12.32 | 12.00 | 12.29 | 6,254 | +0.12(+0.94%) |
Aug 17, 2015 | 12.10 | 12.95 | 12.04 | 12.17 | 3,464 | +0.06(+0.50%) |
Aug 14, 2015 | 11.68 | 12.20 | 11.63 | 12.11 | 4,462 | -0.09(-0.74%) |
Aug 13, 2015 | 11.97 | 12.20 | 11.90 | 12.20 | 3,512 | +0.23(+1.92%) |
Aug 12, 2015 | 11.84 | 11.97 | 11.57 | 11.97 | 4,701 | +0.16(+1.35%) |
Aug 11, 2015 | 11.72 | 11.96 | 11.52 | 11.81 | 2,995 | +0.02(+0.17%) |
Aug 10, 2015 | 11.95 | 11.95 | 11.52 | 11.79 | 3,975 | -0.15(-1.26%) |
Aug 07, 2015 | 11.67 | 11.94 | 11.55 | 11.94 | 7,278 | +0.19(+1.62%) |
Aug 06, 2015 | 11.65 | 11.94 | 11.50 | 11.75 | 9,523 | +0.17(+1.47%) |
Aug 05, 2015 | 11.61 | 11.74 | 11.51 | 11.58 | 8,071 | +0.07(+0.61%) |
Aug 04, 2015 | 11.51 | 11.72 | 11.51 | 11.51 | 18,452 | -0.09(-0.78%) |
Aug 03, 2015 | 11.84 | 11.84 | 11.55 | 11.60 | 4,809 | -0.21(-1.78%) |
Jul 31, 2015 | 11.75 | 12.10 | 11.66 | 11.81 | 7,185 | +0.24(+2.07%) |
Jul 30, 2015 | 11.69 | 11.73 | 11.50 | 11.57 | 7,514 | +0.01(+0.09%) |
Jul 29, 2015 | 11.51 | 12.18 | 11.50 | 11.56 | 26,765 | +0.00(+0.00%) |
Jul 28, 2015 | 11.50 | 12.24 | 11.46 | 11.56 | 23,201 | +0.06(+0.52%) |
Jul 27, 2015 | 11.64 | 11.96 | 10.95 | 11.50 | 37,166 | -0.34(-2.87%) |
Jul 24, 2015 | 12.21 | 12.59 | 11.63 | 11.84 | 21,865 | -0.20(-1.66%) |
Jul 23, 2015 | 12.65 | 13.38 | 11.77 | 12.04 | 12,823 | -0.51(-4.06%) |
Jul 22, 2015 | 13.05 | 13.05 | 12.55 | 12.55 | 24,040 | -0.55(-4.20%) |
Jul 21, 2015 | 13.00 | 13.41 | 13.00 | 13.10 | 12,610 | +0.08(+0.61%) |
Jul 20, 2015 | 13.14 | 13.37 | 13.01 | 13.02 | 11,197 | -0.19(-1.44%) |
Jul 17, 2015 | 13.40 | 13.43 | 13.11 | 13.21 | 9,683 | -0.19(-1.42%) |
Jul 16, 2015 | 13.58 | 13.70 | 13.17 | 13.40 | 15,812 | -0.19(-1.36%) |
Jul 15, 2015 | 13.25 | 13.59 | 13.24 | 13.59 | 6,352 | +0.21(+1.53%) |
Jul 14, 2015 | 13.30 | 13.67 | 13.10 | 13.38 | 7,567 | +0.09(+0.68%) |
Jul 13, 2015 | 13.30 | 13.30 | 13.01 | 13.29 | 17,982 | -0.01(-0.08%) |
Jul 10, 2015 | 13.27 | 13.75 | 13.26 | 13.30 | 2,510 | -0.07(-0.52%) |
Jul 09, 2015 | 13.77 | 13.77 | 13.26 | 13.37 | 4,154 | -0.18(-1.33%) |
Jul 08, 2015 | 13.60 | 13.60 | 13.30 | 13.55 | 3,605 | +0.00(+0.00%) |
Jul 07, 2015 | 13.76 | 13.76 | 13.51 | 13.55 | 3,336 | +0.05(+0.37%) |
Jul 06, 2015 | 13.15 | 13.79 | 13.15 | 13.50 | 6,074 | +0.15(+1.12%) |
Jul 02, 2015 | 13.47 | 13.35 | 13.35 | 13.35 | 19,400 | -0.23(-1.69%) |
Jul 01, 2015 | 13.74 | 13.74 | 13.55 | 13.58 | 15,264 | -0.12(-0.88%) |
Jun 30, 2015 | 13.72 | 13.90 | 13.68 | 13.70 | 3,441 | +0.02(+0.15%) |
Jun 29, 2015 | 13.87 | 13.96 | 13.65 | 13.68 | 8,743 | -0.37(-2.63%) |
Jun 26, 2015 | 13.74 | 14.05 | 13.68 | 14.05 | 10,235 | +0.38(+2.78%) |
Jun 25, 2015 | 13.64 | 13.86 | 13.62 | 13.67 | 9,721 | -0.03(-0.22%) |
Jun 24, 2015 | 13.78 | 13.83 | 13.70 | 13.70 | 10,543 | -0.15(-1.08%) |
Jun 23, 2015 | 13.81 | 13.89 | 13.67 | 13.85 | 12,969 | -0.02(-0.14%) |
Jun 22, 2015 | 13.78 | 13.90 | 13.75 | 13.87 | 15,892 | -0.01(-0.07%) |
Jun 19, 2015 | 13.67 | 13.91 | 13.64 | 13.88 | 8,447 | +0.23(+1.68%) |
Jun 18, 2015 | 13.69 | 13.74 | 13.65 | 13.65 | 10,177 | -0.05(-0.36%) |
Jun 17, 2015 | 13.90 | 13.90 | 13.70 | 13.70 | 4,555 | -0.16(-1.15%) |
Jun 16, 2015 | 13.65 | 14.02 | 13.64 | 13.86 | 18,170 | +0.01(+0.07%) |
Jun 15, 2015 | 14.05 | 14.05 | 13.66 | 13.85 | 16,258 | -0.15(-1.07%) |
Jun 12, 2015 | 13.97 | 14.23 | 13.87 | 14.00 | 6,945 | +0.10(+0.72%) |
Jun 11, 2015 | 14.05 | 14.24 | 13.70 | 13.90 | 12,316 | -0.16(-1.14%) |
Jun 10, 2015 | 14.09 | 14.28 | 14.05 | 14.06 | 6,367 | -0.01(-0.07%) |
Jun 09, 2015 | 14.15 | 14.22 | 14.02 | 14.07 | 6,831 | +0.06(+0.43%) |
Jun 08, 2015 | 14.37 | 14.37 | 14.00 | 14.01 | 8,936 | -0.33(-2.30%) |
Jun 05, 2015 | 14.26 | 14.70 | 14.04 | 14.34 | 25,967 | +0.14(+0.99%) |
Jun 04, 2015 | 14.35 | 14.41 | 14.19 | 14.20 | 6,401 | -0.30(-2.07%) |
Jun 03, 2015 | 14.48 | 14.50 | 14.25 | 14.50 | 4,279 | +0.17(+1.19%) |
Jun 02, 2015 | 14.32 | 14.49 | 14.17 | 14.33 | 12,516 | -0.15(-1.04%) |