Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 11.85 | 11.86 | 11.65 | 11.65 | 872 | -0.13(-1.10%) |
Aug 28, 2015 | 11.59 | 11.78 | 11.59 | 11.78 | 940 | -0.19(-1.59%) |
Aug 27, 2015 | 11.75 | 12.00 | 11.75 | 11.97 | 3,905 | +0.77(+6.87%) |
Aug 26, 2015 | 11.14 | 11.38 | 10.98 | 11.20 | 3,824 | +0.46(+4.28%) |
Aug 25, 2015 | 10.95 | 11.20 | 10.74 | 10.74 | 15,714 | +0.15(+1.44%) |
Aug 24, 2015 | 11.46 | 11.46 | 10.57 | 10.59 | 3,639 | -1.35(-11.32%) |
Aug 21, 2015 | 12.25 | 12.39 | 11.93 | 11.94 | 3,470 | -0.34(-2.73%) |
Aug 20, 2015 | 12.43 | 12.43 | 12.28 | 12.28 | 463 | -0.41(-3.27%) |
Aug 19, 2015 | 12.62 | 12.69 | 12.59 | 12.69 | 1,561 | -0.02(-0.16%) |
Aug 18, 2015 | 12.81 | 12.85 | 12.71 | 12.71 | 1,231 | -0.80(-5.96%) |
Aug 14, 2015 | 13.52 | 13.52 | 13.52 | 82 | +0.26(+2.00%) | |
Aug 13, 2015 | 13.38 | 13.42 | 13.25 | 13.25 | 1,130 | -0.19(-1.41%) |
Aug 12, 2015 | 13.32 | 13.44 | 13.32 | 13.44 | 4,645 | -0.31(-2.25%) |
Aug 11, 2015 | 13.74 | 13.80 | 13.74 | 13.75 | 2,051 | -0.25(-1.79%) |
Aug 10, 2015 | 14.12 | 14.12 | 14.00 | 14.00 | 4,379 | +0.00(+0.00%) |
Aug 07, 2015 | 13.70 | 14.00 | 13.70 | 14.00 | 4,096 | +0.30(+2.19%) |
Aug 06, 2015 | 13.69 | 13.70 | 13.59 | 13.70 | 3,280 | +0.35(+2.62%) |
Aug 05, 2015 | 13.60 | 13.61 | 13.35 | 13.35 | 2,270 | +0.05(+0.38%) |
Aug 04, 2015 | 13.36 | 13.36 | 13.24 | 13.30 | 7,030 | +0.34(+2.64%) |
Aug 03, 2015 | 12.91 | 13.06 | 12.90 | 12.96 | 8,910 | +0.12(+0.92%) |
Jul 31, 2015 | 12.97 | 12.97 | 12.77 | 12.84 | 4,182 | +0.18(+1.42%) |
Jul 30, 2015 | 12.66 | 12.66 | 12.66 | 12.66 | 362 | -0.23(-1.78%) |
Jul 29, 2015 | 12.93 | 12.93 | 12.83 | 12.89 | 1,216 | +0.27(+2.14%) |
Jul 28, 2015 | 12.72 | 12.72 | 12.56 | 12.62 | 2,660 | -0.12(-0.94%) |
Jul 27, 2015 | 12.74 | 12.78 | 12.74 | 12.74 | 1,244 | -0.51(-3.83%) |
Jul 24, 2015 | 13.33 | 13.33 | 13.24 | 13.25 | 2,856 | -0.35(-2.59%) |
Jul 23, 2015 | 13.59 | 13.70 | 13.46 | 13.60 | 1,345 | +0.12(+0.89%) |
Jul 22, 2015 | 13.48 | 13.48 | 13.48 | 13.48 | 325 | -0.04(-0.30%) |
Jul 21, 2015 | 13.73 | 13.73 | 13.50 | 13.52 | 4,592 | -0.26(-1.89%) |
Jul 20, 2015 | 13.59 | 13.78 | 13.59 | 13.78 | 2,321 | +0.13(+0.95%) |
Jul 17, 2015 | 13.73 | 13.83 | 13.65 | 13.65 | 1,703 | +0.12(+0.89%) |
Jul 16, 2015 | 13.53 | 13.53 | 13.53 | 13.53 | 743 | -0.09(-0.66%) |
Jul 15, 2015 | 13.57 | 13.64 | 13.46 | 13.62 | 6,287 | -0.52(-3.68%) |
Jul 14, 2015 | 14.14 | 14.14 | 13.84 | 14.14 | 1,100 | +0.25(+1.76%) |
Jul 13, 2015 | 13.80 | 13.89 | 13.80 | 13.89 | 1,507 | +0.12(+0.83%) |
Jul 10, 2015 | 13.60 | 13.78 | 13.60 | 13.78 | 1,442 | +0.58(+4.39%) |
Jul 09, 2015 | 13.22 | 13.28 | 13.16 | 13.20 | 6,795 | +1.15(+9.54%) |
Jul 08, 2015 | 12.43 | 12.58 | 12.05 | 12.05 | 9,173 | -1.29(-9.67%) |
Jul 07, 2015 | 13.29 | 13.34 | 13.00 | 13.34 | 9,885 | -0.56(-4.03%) |
Jul 06, 2015 | 13.97 | 14.19 | 13.90 | 13.90 | 4,195 | -0.61(-4.23%) |
Jul 02, 2015 | 14.51 | 14.51 | 14.51 | 0 | -0.17(-1.13%) | |
Jul 01, 2015 | 14.48 | 14.68 | 14.24 | 14.68 | 3,199 | +0.13(+0.89%) |
Jun 30, 2015 | 14.55 | 14.55 | 14.38 | 14.55 | 3,484 | +0.65(+4.68%) |
Jun 29, 2015 | 13.72 | 14.05 | 13.69 | 13.90 | 3,296 | -0.26(-1.84%) |
Jun 26, 2015 | 14.31 | 14.41 | 14.16 | 14.16 | 4,685 | -0.84(-5.60%) |
Jun 25, 2015 | 14.84 | 15.02 | 14.83 | 15.00 | 6,649 | -0.07(-0.46%) |
Jun 24, 2015 | 15.05 | 15.21 | 15.05 | 15.07 | 1,928 | -0.35(-2.27%) |
Jun 23, 2015 | 15.38 | 15.42 | 15.20 | 15.42 | 5,474 | +0.87(+5.94%) |
Jun 22, 2015 | 14.55 | 14.55 | 14.55 | 14.55 | 2,171 | -0.34(-2.25%) |
Jun 19, 2015 | 14.86 | 14.89 | 14.68 | 14.89 | 2,974 | -0.22(-1.46%) |
Jun 18, 2015 | 15.11 | 15.11 | 15.11 | 15.11 | 256 | -0.02(-0.10%) |
Jun 17, 2015 | 15.32 | 15.32 | 15.12 | 15.12 | 893 | +0.11(+0.70%) |
Jun 16, 2015 | 14.90 | 15.02 | 14.90 | 15.02 | 2,569 | -0.35(-2.28%) |
Jun 15, 2015 | 15.36 | 15.52 | 15.27 | 15.37 | 6,701 | -0.76(-4.71%) |
Jun 12, 2015 | 16.00 | 16.13 | 16.00 | 16.13 | 1,015 | +0.17(+1.07%) |
Jun 11, 2015 | 15.96 | 15.96 | 15.90 | 15.96 | 3,816 | +0.12(+0.77%) |
Jun 10, 2015 | 15.89 | 15.91 | 15.84 | 15.84 | 3,049 | -0.47(-2.87%) |
Jun 09, 2015 | 16.33 | 16.33 | 16.16 | 16.31 | 2,250 | +0.04(+0.22%) |
Jun 08, 2015 | 16.31 | 16.31 | 16.27 | 16.27 | 1,220 | +0.08(+0.50%) |
Jun 05, 2015 | 15.92 | 16.19 | 15.92 | 16.19 | 8,208 | -0.31(-1.88%) |
Jun 04, 2015 | 16.43 | 16.60 | 16.38 | 16.50 | 3,757 | +0.59(+3.71%) |
Jun 03, 2015 | 16.15 | 16.15 | 15.91 | 15.91 | 664 | +0.07(+0.44%) |
Jun 02, 2015 | 15.70 | 15.90 | 15.70 | 15.84 | 8,978 | +0.17(+1.08%) |