Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 12.70 | 13.00 | 12.70 | 12.94 | 10,639 | +0.23(+1.83%) |
Aug 28, 2015 | 12.26 | 12.84 | 12.21 | 12.71 | 12,682 | +0.26(+2.09%) |
Aug 27, 2015 | 12.33 | 12.65 | 12.17 | 12.44 | 63,653 | +0.18(+1.44%) |
Aug 26, 2015 | 12.37 | 12.37 | 12.11 | 12.27 | 20,620 | +0.08(+0.69%) |
Aug 25, 2015 | 12.37 | 12.37 | 12.12 | 12.18 | 41,937 | +0.05(+0.38%) |
Aug 24, 2015 | 12.17 | 12.26 | 11.82 | 12.14 | 58,374 | -0.41(-3.26%) |
Aug 21, 2015 | 12.57 | 12.75 | 12.27 | 12.55 | 68,654 | -0.08(-0.66%) |
Aug 20, 2015 | 12.80 | 12.81 | 12.61 | 12.63 | 36,393 | -0.24(-1.88%) |
Aug 19, 2015 | 12.95 | 12.95 | 12.77 | 12.87 | 33,831 | -0.16(-1.21%) |
Aug 18, 2015 | 13.01 | 13.11 | 13.00 | 13.03 | 13,817 | +0.07(+0.57%) |
Aug 17, 2015 | 12.80 | 13.02 | 12.80 | 12.96 | 9,533 | +0.08(+0.65%) |
Aug 14, 2015 | 12.75 | 12.94 | 12.73 | 12.87 | 17,818 | +0.07(+0.58%) |
Aug 13, 2015 | 12.83 | 12.89 | 12.73 | 12.80 | 41,428 | -0.07(-0.58%) |
Aug 12, 2015 | 12.98 | 12.98 | 12.68 | 12.87 | 22,230 | -0.18(-1.35%) |
Aug 11, 2015 | 13.32 | 13.32 | 12.90 | 13.05 | 40,113 | -0.29(-2.16%) |
Aug 10, 2015 | 13.57 | 13.57 | 13.27 | 13.34 | 15,340 | -0.13(-0.97%) |
Aug 07, 2015 | 13.68 | 13.76 | 13.36 | 13.47 | 24,036 | -0.21(-1.56%) |
Aug 06, 2015 | 13.22 | 13.83 | 13.11 | 13.68 | 47,230 | +0.58(+4.40%) |
Aug 05, 2015 | 13.24 | 13.24 | 13.06 | 13.11 | 15,415 | -0.13(-0.98%) |
Aug 04, 2015 | 13.22 | 13.31 | 13.15 | 13.24 | 10,359 | -0.04(-0.28%) |
Aug 03, 2015 | 13.05 | 13.34 | 13.00 | 13.27 | 32,312 | +0.29(+2.22%) |
Jul 31, 2015 | 13.25 | 13.25 | 12.98 | 12.98 | 23,024 | -0.28(-2.10%) |
Jul 30, 2015 | 12.94 | 13.38 | 12.94 | 13.26 | 69,083 | +0.41(+3.19%) |
Jul 29, 2015 | 12.94 | 13.04 | 12.57 | 12.85 | 96,235 | -0.12(-0.93%) |
Jul 28, 2015 | 13.76 | 13.76 | 12.95 | 12.98 | 74,017 | -0.44(-3.26%) |
Jul 27, 2015 | 13.61 | 13.61 | 13.38 | 13.41 | 23,851 | -0.39(-2.83%) |
Jul 24, 2015 | 13.91 | 13.91 | 13.65 | 13.80 | 25,105 | +0.02(+0.14%) |
Jul 23, 2015 | 13.86 | 13.92 | 13.77 | 13.79 | 106,507 | -0.10(-0.74%) |
Jul 22, 2015 | 13.78 | 13.96 | 13.76 | 13.89 | 20,016 | +0.21(+1.57%) |
Jul 21, 2015 | 14.04 | 14.04 | 13.65 | 13.67 | 18,026 | -0.21(-1.54%) |
Jul 20, 2015 | 13.82 | 13.96 | 13.77 | 13.89 | 23,138 | -0.01(-0.07%) |
Jul 17, 2015 | 13.92 | 13.96 | 13.73 | 13.90 | 53,906 | -0.15(-1.06%) |
Jul 16, 2015 | 13.92 | 14.11 | 13.92 | 14.05 | 22,884 | +0.18(+1.28%) |
Jul 15, 2015 | 14.04 | 14.04 | 13.83 | 13.87 | 16,840 | -0.04(-0.27%) |
Jul 14, 2015 | 13.95 | 14.07 | 13.84 | 13.91 | 21,338 | -0.19(-1.32%) |
Jul 13, 2015 | 13.98 | 14.09 | 13.81 | 14.09 | 17,672 | +0.10(+0.73%) |
Jul 10, 2015 | 14.03 | 14.05 | 13.92 | 13.99 | 14,376 | +0.06(+0.40%) |
Jul 09, 2015 | 13.98 | 14.01 | 13.87 | 13.93 | 30,559 | +0.07(+0.47%) |
Jul 08, 2015 | 13.94 | 13.99 | 13.82 | 13.87 | 20,462 | -0.18(-1.26%) |
Jul 07, 2015 | 13.99 | 14.15 | 13.95 | 14.05 | 40,045 | +0.18(+1.28%) |
Jul 06, 2015 | 13.96 | 14.27 | 13.87 | 13.87 | 60,097 | -0.34(-2.36%) |
Jul 02, 2015 | 14.33 | 14.20 | 14.20 | 14.20 | 35,990 | -0.11(-0.78%) |
Jul 01, 2015 | 14.40 | 14.42 | 14.18 | 14.32 | 35,200 | +0.11(+0.79%) |
Jun 30, 2015 | 14.19 | 14.39 | 14.17 | 14.20 | 32,868 | +0.01(+0.07%) |
Jun 29, 2015 | 14.35 | 14.63 | 14.09 | 14.19 | 54,935 | -0.28(-1.93%) |
Jun 26, 2015 | 13.96 | 14.69 | 13.88 | 14.47 | 818,404 | +0.61(+4.36%) |
Jun 25, 2015 | 13.52 | 13.93 | 13.52 | 13.87 | 50,537 | +0.32(+2.34%) |
Jun 24, 2015 | 13.56 | 13.69 | 13.50 | 13.55 | 37,175 | -0.14(-1.02%) |
Jun 23, 2015 | 13.81 | 14.13 | 13.54 | 13.69 | 125,047 | -0.21(-1.54%) |
Jun 22, 2015 | 13.52 | 14.12 | 13.38 | 13.91 | 44,224 | +0.38(+2.82%) |
Jun 19, 2015 | 13.53 | 13.61 | 13.39 | 13.52 | 82,771 | +0.04(+0.28%) |
Jun 18, 2015 | 13.42 | 13.59 | 13.39 | 13.49 | 33,282 | +0.01(+0.07%) |
Jun 17, 2015 | 13.41 | 13.59 | 13.41 | 13.48 | 25,888 | -0.08(-0.62%) |
Jun 16, 2015 | 13.53 | 13.66 | 13.47 | 13.56 | 28,256 | +0.02(+0.14%) |
Jun 15, 2015 | 13.45 | 13.58 | 13.34 | 13.54 | 45,319 | -0.04(-0.27%) |
Jun 12, 2015 | 13.48 | 13.63 | 13.44 | 13.58 | 28,312 | +0.02(+0.14%) |
Jun 11, 2015 | 13.38 | 13.63 | 13.31 | 13.56 | 35,459 | +0.16(+1.18%) |
Jun 10, 2015 | 13.23 | 13.45 | 13.20 | 13.40 | 38,788 | +0.25(+1.90%) |
Jun 09, 2015 | 13.14 | 13.26 | 13.01 | 13.15 | 24,014 | -0.07(-0.56%) |
Jun 08, 2015 | 13.10 | 13.31 | 12.95 | 13.23 | 35,542 | +0.00(+0.00%) |
Jun 05, 2015 | 13.00 | 13.26 | 12.79 | 13.23 | 36,740 | +0.31(+2.36%) |
Jun 04, 2015 | 12.95 | 12.98 | 12.84 | 12.92 | 33,850 | -0.10(-0.78%) |
Jun 03, 2015 | 12.83 | 13.05 | 12.83 | 13.02 | 63,775 | +0.19(+1.51%) |
Jun 02, 2015 | 12.72 | 12.98 | 12.72 | 12.83 | 43,975 | +0.01(+0.07%) |