Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 10.90 | 11.33 | 10.81 | 11.00 | 126,363 | -0.35(-3.08%) |
Aug 28, 2015 | 9.940 | 11.48 | 9.940 | 11.35 | 200,937 | +1.29(+12.82%) |
Aug 27, 2015 | 9.600 | 10.16 | 9.560 | 10.06 | 294,098 | +0.50(+5.23%) |
Aug 26, 2015 | 9.180 | 9.800 | 9.180 | 9.560 | 335,890 | +0.52(+5.75%) |
Aug 25, 2015 | 8.870 | 9.370 | 8.620 | 9.040 | 479,950 | +0.53(+6.23%) |
Aug 24, 2015 | 9.720 | 9.730 | 8.500 | 8.510 | 732,354 | -1.95(-18.64%) |
Aug 21, 2015 | 10.39 | 10.60 | 10.05 | 10.46 | 286,192 | +0.00(+0.00%) |
Aug 20, 2015 | 10.42 | 11.00 | 10.15 | 10.46 | 274,433 | +0.16(+1.55%) |
Aug 19, 2015 | 10.60 | 10.60 | 10.18 | 10.30 | 140,080 | -0.38(-3.56%) |
Aug 18, 2015 | 10.55 | 10.78 | 10.40 | 10.68 | 75,250 | +0.00(+0.00%) |
Aug 17, 2015 | 10.65 | 10.92 | 10.53 | 10.68 | 207,004 | +0.04(+0.38%) |
Aug 14, 2015 | 10.44 | 10.82 | 10.14 | 10.64 | 238,099 | +0.19(+1.82%) |
Aug 13, 2015 | 11.10 | 11.10 | 10.31 | 10.45 | 257,805 | -0.36(-3.33%) |
Aug 12, 2015 | 11.18 | 11.29 | 10.60 | 10.81 | 314,156 | -0.52(-4.59%) |
Aug 11, 2015 | 11.79 | 11.99 | 11.10 | 11.33 | 140,078 | -0.57(-4.79%) |
Aug 10, 2015 | 11.96 | 12.10 | 11.70 | 11.90 | 188,116 | +0.06(+0.51%) |
Aug 07, 2015 | 11.81 | 11.95 | 11.78 | 11.84 | 92,645 | +0.04(+0.34%) |
Aug 06, 2015 | 12.08 | 12.08 | 11.67 | 11.80 | 143,161 | -0.18(-1.50%) |
Aug 05, 2015 | 12.08 | 12.18 | 11.90 | 11.98 | 122,560 | -0.14(-1.16%) |
Aug 04, 2015 | 11.77 | 12.12 | 11.70 | 12.12 | 120,230 | +0.36(+3.06%) |
Aug 03, 2015 | 11.56 | 12.09 | 11.46 | 11.76 | 136,785 | +0.13(+1.12%) |
Jul 31, 2015 | 11.71 | 11.71 | 11.45 | 11.63 | 37,095 | -0.08(-0.68%) |
Jul 30, 2015 | 11.63 | 11.84 | 11.37 | 11.71 | 45,863 | +0.01(+0.09%) |
Jul 29, 2015 | 11.61 | 11.88 | 11.43 | 11.70 | 51,263 | +0.10(+0.86%) |
Jul 28, 2015 | 11.26 | 11.66 | 11.08 | 11.60 | 99,392 | +0.29(+2.56%) |
Jul 27, 2015 | 11.51 | 11.68 | 11.05 | 11.31 | 348,154 | -0.90(-7.37%) |
Jul 24, 2015 | 12.11 | 12.36 | 11.85 | 12.21 | 102,312 | +0.17(+1.41%) |
Jul 23, 2015 | 12.00 | 12.58 | 11.93 | 12.04 | 173,539 | +0.04(+0.33%) |
Jul 22, 2015 | 11.99 | 12.10 | 11.47 | 12.00 | 145,462 | +0.03(+0.25%) |
Jul 21, 2015 | 12.10 | 12.18 | 11.82 | 11.97 | 90,696 | +0.03(+0.25%) |
Jul 20, 2015 | 12.71 | 12.98 | 11.90 | 11.94 | 276,288 | -0.36(-2.93%) |
Jul 17, 2015 | 12.67 | 13.10 | 12.28 | 12.30 | 355,938 | -0.42(-3.30%) |
Jul 16, 2015 | 11.98 | 12.87 | 11.84 | 12.72 | 316,879 | +0.70(+5.82%) |
Jul 15, 2015 | 12.86 | 12.86 | 11.67 | 12.02 | 365,757 | -1.26(-9.49%) |
Jul 14, 2015 | 13.27 | 13.31 | 12.93 | 13.28 | 282,334 | +0.08(+0.61%) |
Jul 13, 2015 | 12.72 | 13.40 | 12.62 | 13.20 | 278,924 | +0.65(+5.18%) |
Jul 10, 2015 | 13.20 | 13.31 | 12.25 | 12.55 | 234,302 | -0.23(-1.80%) |
Jul 09, 2015 | 13.25 | 13.25 | 12.60 | 12.78 | 370,069 | +0.46(+3.73%) |
Jul 08, 2015 | 12.31 | 13.00 | 11.87 | 12.32 | 379,531 | -0.69(-5.30%) |
Jul 07, 2015 | 12.77 | 13.14 | 11.62 | 13.01 | 672,986 | +0.06(+0.46%) |
Jul 06, 2015 | 13.62 | 13.94 | 12.75 | 12.95 | 301,836 | -1.64(-11.24%) |
Jul 02, 2015 | 14.84 | 14.59 | 14.59 | 14.59 | 260,900 | -0.09(-0.61%) |
Jul 01, 2015 | 14.46 | 14.81 | 14.01 | 14.68 | 323,749 | +0.22(+1.52%) |
Jun 30, 2015 | 15.14 | 15.50 | 14.14 | 14.46 | 275,230 | -0.54(-3.60%) |
Jun 29, 2015 | 15.62 | 15.81 | 14.77 | 15.00 | 178,469 | -0.69(-4.40%) |
Jun 26, 2015 | 15.67 | 16.22 | 15.00 | 15.69 | 368,428 | +0.01(+0.06%) |
Jun 25, 2015 | 17.52 | 17.52 | 15.20 | 15.68 | 427,333 | -1.86(-10.60%) |
Jun 24, 2015 | 17.53 | 17.80 | 16.60 | 17.54 | 370,451 | +0.02(+0.11%) |
Jun 23, 2015 | 17.48 | 17.83 | 17.39 | 17.52 | 343,438 | +0.05(+0.29%) |
Jun 22, 2015 | 18.10 | 18.10 | 17.33 | 17.47 | 214,070 | -0.36(-2.02%) |
Jun 19, 2015 | 17.77 | 18.05 | 17.30 | 17.83 | 463,290 | -0.15(-0.83%) |
Jun 18, 2015 | 18.20 | 18.20 | 17.80 | 17.98 | 297,277 | -0.20(-1.10%) |
Jun 17, 2015 | 17.80 | 18.20 | 17.39 | 18.18 | 744,879 | +0.41(+2.31%) |
Jun 16, 2015 | 18.02 | 18.02 | 16.51 | 17.77 | 723,200 | -0.19(-1.06%) |
Jun 15, 2015 | 17.53 | 19.00 | 17.25 | 17.96 | 631,541 | +0.37(+2.10%) |
Jun 12, 2015 | 17.79 | 18.50 | 17.25 | 17.59 | 1,490,173 | -0.38(-2.11%) |
Jun 11, 2015 | 16.01 | 18.00 | 15.59 | 17.97 | 1,494,650 | +2.15(+13.59%) |
Jun 10, 2015 | 16.71 | 17.05 | 15.55 | 15.82 | 355,662 | -0.84(-5.04%) |
Jun 09, 2015 | 17.10 | 17.10 | 15.66 | 16.66 | 441,147 | -0.49(-2.86%) |
Jun 08, 2015 | 17.52 | 18.98 | 16.31 | 17.15 | 842,292 | -0.51(-2.89%) |
Jun 05, 2015 | 18.15 | 18.34 | 17.01 | 17.66 | 890,744 | -0.48(-2.65%) |
Jun 04, 2015 | 16.00 | 18.36 | 15.76 | 18.14 | 1,284,914 | +2.35(+14.88%) |
Jun 03, 2015 | 15.26 | 16.00 | 15.17 | 15.79 | 240,697 | +0.52(+3.41%) |
Jun 02, 2015 | 15.28 | 15.30 | 15.13 | 15.27 | 98,506 | +0.01(+0.07%) |