Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 13.35 | 13.45 | 12.78 | 12.87 | 141,004 | -0.52(-3.88%) |
Aug 28, 2015 | 13.70 | 13.78 | 13.18 | 13.39 | 161,929 | -0.42(-3.04%) |
Aug 27, 2015 | 13.69 | 13.83 | 13.36 | 13.81 | 222,307 | +0.28(+2.07%) |
Aug 26, 2015 | 12.97 | 13.60 | 12.85 | 13.53 | 348,378 | +0.89(+7.04%) |
Aug 25, 2015 | 13.55 | 13.55 | 12.62 | 12.64 | 251,111 | -0.38(-2.92%) |
Aug 24, 2015 | 13.04 | 13.95 | 12.18 | 13.02 | 235,047 | -0.77(-5.58%) |
Aug 21, 2015 | 13.64 | 14.13 | 13.54 | 13.79 | 204,508 | -0.09(-0.65%) |
Aug 20, 2015 | 14.03 | 14.71 | 13.83 | 13.88 | 234,765 | -0.23(-1.63%) |
Aug 19, 2015 | 14.50 | 14.64 | 14.06 | 14.11 | 204,566 | -0.50(-3.42%) |
Aug 18, 2015 | 14.84 | 14.89 | 14.50 | 14.61 | 234,367 | -0.20(-1.35%) |
Aug 17, 2015 | 14.58 | 14.82 | 14.32 | 14.81 | 217,768 | +0.17(+1.16%) |
Aug 14, 2015 | 14.85 | 15.03 | 14.12 | 14.64 | 261,981 | -0.28(-1.88%) |
Aug 13, 2015 | 15.69 | 16.37 | 14.90 | 14.92 | 286,404 | -0.30(-1.97%) |
Aug 12, 2015 | 15.16 | 15.48 | 14.87 | 15.22 | 125,379 | -0.10(-0.65%) |
Aug 11, 2015 | 15.18 | 15.42 | 14.86 | 15.32 | 213,704 | -0.16(-1.03%) |
Aug 10, 2015 | 15.13 | 15.67 | 15.11 | 15.48 | 317,958 | +0.41(+2.72%) |
Aug 07, 2015 | 15.34 | 15.35 | 14.67 | 15.07 | 304,243 | -0.33(-2.14%) |
Aug 06, 2015 | 16.17 | 16.42 | 15.31 | 15.40 | 141,209 | -0.77(-4.76%) |
Aug 05, 2015 | 16.11 | 16.48 | 16.10 | 16.17 | 129,593 | +0.08(+0.50%) |
Aug 04, 2015 | 16.23 | 16.41 | 16.02 | 16.09 | 112,266 | -0.14(-0.86%) |
Aug 03, 2015 | 16.26 | 16.47 | 16.04 | 16.23 | 170,816 | -0.03(-0.18%) |
Jul 31, 2015 | 15.82 | 16.32 | 15.67 | 16.26 | 209,584 | +0.51(+3.24%) |
Jul 30, 2015 | 15.72 | 15.85 | 15.46 | 15.75 | 242,391 | -0.08(-0.51%) |
Jul 29, 2015 | 16.48 | 16.62 | 15.80 | 15.83 | 217,814 | -0.68(-4.12%) |
Jul 28, 2015 | 16.85 | 16.91 | 16.34 | 16.51 | 175,203 | -0.30(-1.78%) |
Jul 27, 2015 | 16.50 | 16.88 | 16.28 | 16.81 | 228,714 | +0.26(+1.57%) |
Jul 24, 2015 | 17.08 | 17.10 | 16.43 | 16.55 | 203,405 | -0.45(-2.65%) |
Jul 23, 2015 | 17.17 | 17.25 | 16.96 | 17.00 | 115,791 | -0.18(-1.05%) |
Jul 22, 2015 | 17.10 | 17.38 | 17.00 | 17.18 | 165,203 | +0.05(+0.29%) |
Jul 21, 2015 | 17.22 | 17.41 | 16.96 | 17.13 | 215,825 | -0.13(-0.75%) |
Jul 20, 2015 | 17.37 | 17.59 | 17.21 | 17.26 | 218,463 | -0.12(-0.69%) |
Jul 17, 2015 | 17.57 | 17.65 | 17.29 | 17.38 | 219,869 | -0.16(-0.91%) |
Jul 16, 2015 | 17.90 | 18.01 | 17.50 | 17.54 | 240,124 | -0.22(-1.24%) |
Jul 15, 2015 | 17.65 | 18.01 | 17.52 | 17.76 | 369,488 | +0.18(+1.02%) |
Jul 14, 2015 | 17.82 | 17.89 | 17.40 | 17.58 | 266,479 | -0.35(-1.95%) |
Jul 13, 2015 | 17.68 | 18.30 | 17.62 | 17.93 | 394,223 | +0.32(+1.82%) |
Jul 10, 2015 | 17.50 | 17.70 | 17.36 | 17.61 | 423,735 | +0.28(+1.62%) |
Jul 09, 2015 | 17.24 | 17.44 | 17.05 | 17.33 | 199,829 | +0.28(+1.64%) |
Jul 08, 2015 | 17.28 | 17.37 | 16.91 | 17.05 | 197,748 | -0.23(-1.33%) |
Jul 07, 2015 | 17.42 | 17.42 | 17.03 | 17.28 | 248,960 | -0.06(-0.35%) |
Jul 06, 2015 | 16.91 | 17.38 | 16.90 | 17.34 | 364,005 | +0.10(+0.58%) |
Jul 02, 2015 | 17.53 | 17.24 | 17.24 | 17.24 | 152,000 | -0.26(-1.49%) |
Jul 01, 2015 | 17.55 | 17.86 | 17.43 | 17.50 | 244,199 | -0.08(-0.46%) |
Jun 30, 2015 | 17.55 | 17.69 | 17.30 | 17.58 | 245,823 | +0.25(+1.44%) |
Jun 29, 2015 | 17.67 | 17.88 | 17.20 | 17.33 | 426,160 | -0.57(-3.18%) |
Jun 26, 2015 | 18.25 | 18.25 | 17.65 | 17.90 | 3,279,268 | -0.29(-1.59%) |
Jun 25, 2015 | 18.00 | 18.24 | 17.81 | 18.19 | 324,386 | +0.19(+1.06%) |
Jun 24, 2015 | 17.96 | 18.14 | 17.79 | 18.00 | 481,114 | +0.04(+0.22%) |
Jun 23, 2015 | 17.76 | 17.97 | 17.56 | 17.96 | 377,222 | +0.26(+1.47%) |
Jun 22, 2015 | 17.26 | 17.99 | 17.26 | 17.70 | 517,006 | +0.42(+2.43%) |
Jun 19, 2015 | 17.00 | 17.50 | 16.89 | 17.28 | 539,198 | +0.28(+1.65%) |
Jun 18, 2015 | 16.44 | 17.11 | 16.40 | 17.00 | 762,846 | +0.60(+3.66%) |
Jun 17, 2015 | 16.40 | 16.49 | 16.26 | 16.40 | 210,629 | +0.03(+0.18%) |
Jun 16, 2015 | 16.19 | 16.44 | 16.09 | 16.37 | 234,985 | +0.18(+1.11%) |
Jun 15, 2015 | 16.01 | 16.46 | 15.88 | 16.19 | 440,388 | +0.05(+0.31%) |
Jun 12, 2015 | 16.43 | 16.49 | 16.02 | 16.14 | 402,812 | -0.46(-2.77%) |
Jun 11, 2015 | 16.49 | 16.62 | 16.37 | 16.60 | 171,018 | +0.17(+1.03%) |
Jun 10, 2015 | 16.29 | 16.61 | 16.23 | 16.43 | 230,264 | +0.19(+1.17%) |
Jun 09, 2015 | 16.61 | 16.70 | 15.81 | 16.24 | 295,555 | -0.32(-1.93%) |
Jun 08, 2015 | 16.34 | 16.85 | 16.34 | 16.56 | 404,643 | +0.11(+0.67%) |
Jun 05, 2015 | 16.50 | 16.51 | 16.28 | 16.45 | 371,965 | -0.02(-0.12%) |
Jun 04, 2015 | 16.50 | 16.50 | 16.17 | 16.47 | 286,429 | -0.01(-0.06%) |
Jun 03, 2015 | 16.04 | 16.68 | 15.78 | 16.48 | 594,157 | +0.69(+4.37%) |
Jun 02, 2015 | 15.60 | 16.14 | 15.43 | 15.79 | 526,122 | +0.26(+1.67%) |