Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 13.57 | 13.76 | 13.23 | 13.45 | 29,897 | -0.09(-0.64%) |
Aug 28, 2015 | 13.44 | 13.77 | 13.26 | 13.53 | 43,777 | +0.07(+0.53%) |
Aug 27, 2015 | 13.30 | 13.79 | 13.03 | 13.46 | 32,937 | +0.30(+2.29%) |
Aug 26, 2015 | 13.25 | 13.26 | 12.83 | 13.16 | 18,691 | +0.10(+0.79%) |
Aug 25, 2015 | 12.99 | 13.13 | 12.91 | 13.06 | 40,069 | +0.23(+1.79%) |
Aug 24, 2015 | 12.75 | 12.99 | 12.39 | 12.83 | 49,354 | -0.21(-1.58%) |
Aug 21, 2015 | 12.90 | 13.05 | 12.73 | 13.03 | 40,121 | -0.10(-0.72%) |
Aug 20, 2015 | 12.80 | 13.44 | 12.57 | 13.13 | 41,435 | +0.18(+1.41%) |
Aug 19, 2015 | 12.99 | 13.06 | 12.40 | 12.95 | 35,236 | -0.20(-1.51%) |
Aug 18, 2015 | 13.38 | 13.47 | 13.07 | 13.15 | 23,736 | -0.36(-2.70%) |
Aug 17, 2015 | 13.47 | 13.58 | 13.22 | 13.51 | 38,661 | -0.08(-0.58%) |
Aug 14, 2015 | 12.81 | 13.59 | 12.81 | 13.59 | 53,193 | +0.67(+5.21%) |
Aug 13, 2015 | 13.00 | 13.00 | 12.76 | 12.92 | 27,526 | -0.06(-0.43%) |
Aug 12, 2015 | 13.36 | 13.36 | 12.76 | 12.97 | 24,457 | -0.40(-3.02%) |
Aug 11, 2015 | 13.48 | 13.52 | 13.11 | 13.38 | 24,491 | -0.15(-1.11%) |
Aug 10, 2015 | 13.74 | 13.91 | 13.45 | 13.53 | 28,126 | -0.19(-1.37%) |
Aug 07, 2015 | 13.74 | 13.79 | 13.48 | 13.71 | 22,797 | -0.02(-0.17%) |
Aug 06, 2015 | 14.36 | 14.36 | 13.64 | 13.74 | 19,920 | -0.50(-3.54%) |
Aug 05, 2015 | 14.09 | 14.31 | 14.07 | 14.24 | 25,518 | +0.24(+1.75%) |
Aug 04, 2015 | 14.21 | 14.47 | 13.83 | 14.00 | 31,614 | -0.19(-1.33%) |
Aug 03, 2015 | 15.09 | 15.29 | 14.01 | 14.19 | 126,262 | -0.97(-6.40%) |
Jul 31, 2015 | 14.71 | 15.17 | 14.60 | 15.16 | 79,641 | +0.56(+3.83%) |
Jul 30, 2015 | 14.18 | 14.88 | 14.11 | 14.60 | 57,586 | +0.33(+2.32%) |
Jul 29, 2015 | 14.04 | 14.27 | 14.03 | 14.27 | 47,292 | +0.28(+2.03%) |
Jul 28, 2015 | 13.96 | 14.13 | 13.89 | 13.98 | 60,470 | +0.02(+0.17%) |
Jul 27, 2015 | 13.68 | 14.04 | 13.58 | 13.96 | 39,878 | +0.13(+0.91%) |
Jul 24, 2015 | 13.19 | 13.89 | 12.76 | 13.83 | 125,218 | +0.71(+5.41%) |
Jul 23, 2015 | 14.57 | 14.78 | 13.04 | 13.12 | 199,511 | -1.67(-11.29%) |
Jul 22, 2015 | 14.66 | 15.05 | 14.31 | 14.79 | 30,363 | +0.05(+0.32%) |
Jul 21, 2015 | 14.68 | 14.97 | 14.50 | 14.75 | 19,620 | +0.18(+1.24%) |
Jul 20, 2015 | 15.30 | 15.30 | 14.49 | 14.56 | 24,154 | -0.76(-4.99%) |
Jul 17, 2015 | 15.58 | 15.68 | 15.25 | 15.33 | 31,694 | -0.25(-1.62%) |
Jul 16, 2015 | 15.38 | 15.59 | 15.26 | 15.58 | 28,804 | +0.35(+2.33%) |
Jul 15, 2015 | 15.40 | 15.60 | 15.10 | 15.23 | 25,253 | -0.32(-2.03%) |
Jul 14, 2015 | 15.26 | 15.89 | 15.20 | 15.54 | 26,178 | -0.22(-1.40%) |
Jul 13, 2015 | 15.00 | 15.93 | 15.00 | 15.76 | 81,286 | +0.67(+4.44%) |
Jul 10, 2015 | 14.83 | 15.16 | 14.75 | 15.09 | 60,345 | +0.39(+2.68%) |
Jul 09, 2015 | 14.48 | 14.89 | 14.46 | 14.70 | 26,836 | +0.20(+1.36%) |
Jul 08, 2015 | 14.71 | 14.71 | 14.28 | 14.50 | 50,139 | -0.30(-2.02%) |
Jul 07, 2015 | 14.96 | 14.96 | 14.25 | 14.80 | 44,259 | -0.01(-0.05%) |
Jul 06, 2015 | 14.21 | 14.94 | 13.92 | 14.81 | 64,828 | +0.48(+3.36%) |
Jul 02, 2015 | 13.73 | 14.33 | 14.33 | 14.33 | 78,031 | +0.75(+5.51%) |
Jul 01, 2015 | 13.29 | 13.77 | 13.25 | 13.58 | 35,545 | +0.54(+4.17%) |
Jun 30, 2015 | 13.11 | 13.82 | 12.82 | 13.04 | 51,074 | -0.01(-0.06%) |
Jun 29, 2015 | 12.63 | 13.28 | 12.63 | 13.04 | 52,484 | +0.22(+1.72%) |
Jun 26, 2015 | 13.15 | 13.49 | 12.69 | 12.82 | 1,114,937 | -0.43(-3.21%) |
Jun 25, 2015 | 13.52 | 13.55 | 12.63 | 13.25 | 49,591 | +0.29(+2.25%) |
Jun 24, 2015 | 13.12 | 13.51 | 12.96 | 12.96 | 68,019 | -0.35(-2.66%) |
Jun 23, 2015 | 13.54 | 13.60 | 13.24 | 13.31 | 60,957 | -0.04(-0.30%) |
Jun 22, 2015 | 13.92 | 13.92 | 13.30 | 13.35 | 94,688 | -0.29(-2.14%) |
Jun 19, 2015 | 13.34 | 13.78 | 13.34 | 13.64 | 40,108 | +0.24(+1.82%) |
Jun 18, 2015 | 13.15 | 13.56 | 13.15 | 13.40 | 48,209 | +0.21(+1.61%) |
Jun 17, 2015 | 13.52 | 13.55 | 12.90 | 13.19 | 96,463 | -0.54(-3.91%) |
Jun 16, 2015 | 12.47 | 13.75 | 12.34 | 13.72 | 81,088 | +1.08(+8.54%) |
Jun 15, 2015 | 14.42 | 14.42 | 11.87 | 12.64 | 212,836 | -2.03(-13.86%) |
Jun 12, 2015 | 14.89 | 15.57 | 14.37 | 14.68 | 46,735 | -0.50(-3.27%) |
Jun 11, 2015 | 14.60 | 15.34 | 14.60 | 15.17 | 30,438 | +0.54(+3.66%) |
Jun 10, 2015 | 14.79 | 15.03 | 14.42 | 14.64 | 43,454 | -0.16(-1.07%) |
Jun 09, 2015 | 15.03 | 15.11 | 14.46 | 14.79 | 32,546 | -0.33(-2.19%) |
Jun 08, 2015 | 15.95 | 15.95 | 14.84 | 15.12 | 66,876 | -0.47(-3.03%) |
Jun 05, 2015 | 15.68 | 16.12 | 15.49 | 15.60 | 73,542 | +0.02(+0.10%) |
Jun 04, 2015 | 15.42 | 15.76 | 15.32 | 15.58 | 73,216 | +0.15(+0.97%) |
Jun 03, 2015 | 15.69 | 15.68 | 15.08 | 15.43 | 38,050 | -0.25(-1.61%) |
Jun 02, 2015 | 14.97 | 15.72 | 14.92 | 15.68 | 81,159 | +0.40(+2.63%) |