Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 13.09 | 13.20 | 12.96 | 13.09 | 533,479 | -0.33(-2.46%) |
Aug 28, 2015 | 13.46 | 13.57 | 13.34 | 13.42 | 509,856 | -0.32(-2.33%) |
Aug 27, 2015 | 13.47 | 13.81 | 13.46 | 13.74 | 519,830 | +0.50(+3.78%) |
Aug 26, 2015 | 13.22 | 13.27 | 12.83 | 13.24 | 628,763 | -0.02(-0.15%) |
Aug 25, 2015 | 13.79 | 13.81 | 13.25 | 13.26 | 1,179,872 | -0.03(-0.23%) |
Aug 24, 2015 | 13.00 | 13.82 | 12.90 | 13.29 | 1,455,599 | -0.71(-5.07%) |
Aug 21, 2015 | 13.70 | 14.44 | 13.70 | 14.00 | 1,461,928 | +0.62(+4.63%) |
Aug 20, 2015 | 13.48 | 13.58 | 13.37 | 13.38 | 643,968 | +0.13(+0.98%) |
Aug 19, 2015 | 13.32 | 13.38 | 13.12 | 13.25 | 575,046 | -0.18(-1.34%) |
Aug 18, 2015 | 13.48 | 13.51 | 13.41 | 13.43 | 425,016 | -0.06(-0.44%) |
Aug 17, 2015 | 13.37 | 13.50 | 13.34 | 13.49 | 224,415 | -0.03(-0.22%) |
Aug 14, 2015 | 13.45 | 13.54 | 13.45 | 13.52 | 290,758 | +0.05(+0.37%) |
Aug 13, 2015 | 13.54 | 13.59 | 13.46 | 13.47 | 584,892 | -0.32(-2.32%) |
Aug 12, 2015 | 13.81 | 13.81 | 13.60 | 13.79 | 658,690 | -0.46(-3.23%) |
Aug 11, 2015 | 14.18 | 14.28 | 14.13 | 14.25 | 505,481 | -0.11(-0.77%) |
Aug 10, 2015 | 14.23 | 14.40 | 14.19 | 14.36 | 385,759 | +0.61(+4.44%) |
Aug 07, 2015 | 13.80 | 13.85 | 13.71 | 13.75 | 309,173 | +0.05(+0.36%) |
Aug 06, 2015 | 13.72 | 13.75 | 13.65 | 13.70 | 406,630 | -0.07(-0.51%) |
Aug 05, 2015 | 13.83 | 13.88 | 13.73 | 13.77 | 366,576 | +0.06(+0.44%) |
Aug 04, 2015 | 13.79 | 13.83 | 13.66 | 13.71 | 308,082 | -0.09(-0.65%) |
Aug 03, 2015 | 13.92 | 13.94 | 13.73 | 13.80 | 664,147 | -0.29(-2.06%) |
Jul 31, 2015 | 14.20 | 14.25 | 14.02 | 14.09 | 682,686 | +0.18(+1.29%) |
Jul 30, 2015 | 13.85 | 13.96 | 13.83 | 13.91 | 367,211 | -0.01(-0.07%) |
Jul 29, 2015 | 13.83 | 14.06 | 13.80 | 13.92 | 1,098,668 | +0.06(+0.43%) |
Jul 28, 2015 | 13.73 | 13.91 | 13.71 | 13.86 | 594,466 | +0.19(+1.39%) |
Jul 27, 2015 | 13.68 | 13.80 | 13.55 | 13.67 | 864,792 | -0.63(-4.41%) |
Jul 24, 2015 | 14.50 | 14.50 | 14.27 | 14.30 | 315,248 | -0.24(-1.65%) |
Jul 23, 2015 | 14.70 | 14.70 | 14.49 | 14.54 | 479,784 | -0.16(-1.09%) |
Jul 22, 2015 | 14.72 | 14.76 | 14.66 | 14.70 | 315,848 | -0.17(-1.14%) |
Jul 21, 2015 | 14.97 | 15.01 | 14.84 | 14.87 | 600,438 | +0.56(+3.91%) |
Jul 20, 2015 | 14.20 | 14.47 | 14.06 | 14.31 | 724,998 | -0.05(-0.35%) |
Jul 17, 2015 | 14.37 | 14.45 | 14.26 | 14.36 | 616,798 | +0.18(+1.27%) |
Jul 16, 2015 | 14.06 | 14.21 | 14.01 | 14.18 | 770,027 | -0.01(-0.07%) |
Jul 15, 2015 | 14.24 | 14.30 | 14.14 | 14.19 | 537,868 | -0.24(-1.66%) |
Jul 14, 2015 | 14.53 | 14.53 | 14.37 | 14.43 | 914,581 | -0.29(-1.97%) |
Jul 13, 2015 | 14.85 | 14.88 | 14.67 | 14.72 | 630,381 | +0.16(+1.10%) |
Jul 10, 2015 | 14.54 | 14.60 | 14.41 | 14.56 | 718,843 | +0.68(+4.90%) |
Jul 09, 2015 | 13.92 | 14.16 | 13.88 | 13.88 | 1,285,178 | +0.85(+6.52%) |
Jul 08, 2015 | 13.29 | 13.37 | 13.00 | 13.03 | 2,215,380 | -1.33(-9.26%) |
Jul 07, 2015 | 14.30 | 14.40 | 13.84 | 14.36 | 1,085,835 | -0.30(-2.05%) |
Jul 06, 2015 | 14.72 | 14.78 | 14.58 | 14.66 | 464,653 | -0.98(-6.27%) |
Jul 02, 2015 | 15.64 | 15.64 | 15.64 | 15.64 | 350,700 | +0.07(+0.45%) |
Jul 01, 2015 | 15.68 | 15.70 | 15.54 | 15.57 | 347,695 | -0.13(-0.83%) |
Jun 30, 2015 | 15.85 | 15.87 | 15.65 | 15.70 | 320,012 | +0.30(+1.95%) |
Jun 29, 2015 | 15.49 | 15.59 | 15.39 | 15.40 | 378,807 | -0.35(-2.22%) |
Jun 26, 2015 | 15.78 | 15.81 | 15.60 | 15.75 | 775,101 | -0.52(-3.20%) |
Jun 25, 2015 | 16.50 | 16.50 | 16.27 | 16.27 | 433,075 | +0.07(+0.43%) |
Jun 24, 2015 | 16.32 | 16.36 | 16.15 | 16.20 | 436,202 | -0.06(-0.37%) |
Jun 23, 2015 | 16.13 | 16.30 | 16.13 | 16.26 | 726,435 | +0.44(+2.78%) |
Jun 22, 2015 | 15.83 | 15.90 | 15.79 | 15.82 | 683,617 | +0.17(+1.09%) |
Jun 19, 2015 | 15.60 | 15.72 | 15.59 | 15.65 | 580,923 | -0.04(-0.25%) |
Jun 18, 2015 | 15.72 | 15.76 | 15.61 | 15.69 | 509,163 | -0.50(-3.09%) |
Jun 17, 2015 | 16.21 | 16.24 | 16.07 | 16.19 | 469,847 | +0.04(+0.25%) |
Jun 16, 2015 | 16.14 | 16.17 | 15.99 | 16.15 | 902,451 | -0.09(-0.55%) |
Jun 15, 2015 | 16.41 | 16.41 | 16.22 | 16.24 | 412,988 | -0.55(-3.28%) |
Jun 12, 2015 | 16.70 | 16.81 | 16.70 | 16.79 | 206,490 | +0.08(+0.48%) |
Jun 11, 2015 | 16.68 | 16.76 | 16.63 | 16.71 | 387,139 | -0.02(-0.12%) |
Jun 10, 2015 | 16.57 | 16.76 | 16.57 | 16.73 | 407,913 | -0.03(-0.18%) |
Jun 09, 2015 | 16.66 | 16.80 | 16.60 | 16.76 | 371,197 | -0.39(-2.27%) |
Jun 08, 2015 | 17.24 | 17.28 | 16.98 | 17.15 | 494,773 | +0.12(+0.70%) |
Jun 05, 2015 | 16.93 | 17.11 | 16.91 | 17.03 | 360,113 | +0.01(+0.06%) |
Jun 04, 2015 | 17.05 | 17.10 | 16.96 | 17.02 | 326,736 | -0.24(-1.39%) |
Jun 03, 2015 | 17.24 | 17.27 | 17.11 | 17.26 | 297,480 | +0.04(+0.23%) |
Jun 02, 2015 | 17.14 | 17.28 | 17.07 | 17.22 | 268,334 | +0.17(+1.00%) |