Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 10.18 | 10.37 | 9.460 | 9.658 | 112,484 | -0.47(-4.62%) |
Aug 28, 2015 | 10.17 | 10.30 | 10.12 | 10.12 | 28,416 | -0.14(-1.36%) |
Aug 27, 2015 | 10.31 | 10.48 | 10.14 | 10.27 | 63,096 | -0.01(-0.12%) |
Aug 26, 2015 | 9.928 | 10.28 | 9.755 | 10.28 | 51,784 | +0.51(+5.19%) |
Aug 25, 2015 | 10.60 | 10.60 | 9.445 | 9.770 | 50,120 | -0.55(-5.35%) |
Aug 24, 2015 | 9.325 | 10.58 | 7.582 | 10.32 | 103,420 | -0.03(-0.24%) |
Aug 21, 2015 | 10.48 | 10.83 | 9.438 | 10.35 | 105,072 | -0.32(-3.00%) |
Aug 20, 2015 | 11.43 | 11.43 | 10.52 | 10.67 | 30,728 | -0.76(-6.65%) |
Aug 19, 2015 | 11.72 | 12.23 | 11.32 | 11.43 | 38,484 | -0.29(-2.52%) |
Aug 18, 2015 | 12.12 | 12.18 | 11.72 | 11.72 | 27,232 | -0.34(-2.80%) |
Aug 17, 2015 | 11.46 | 12.24 | 11.38 | 12.06 | 37,356 | +0.46(+3.94%) |
Aug 14, 2015 | 11.76 | 11.77 | 11.33 | 11.60 | 40,636 | -0.16(-1.34%) |
Aug 13, 2015 | 11.93 | 12.05 | 11.59 | 11.76 | 81,840 | -0.06(-0.49%) |
Aug 12, 2015 | 11.65 | 12.00 | 11.24 | 11.82 | 90,760 | -0.01(-0.06%) |
Aug 11, 2015 | 11.75 | 11.95 | 11.50 | 11.82 | 82,672 | -0.11(-0.88%) |
Aug 10, 2015 | 12.55 | 12.61 | 11.61 | 11.93 | 102,128 | -0.61(-4.85%) |
Aug 07, 2015 | 12.64 | 12.73 | 12.32 | 12.54 | 36,084 | -0.20(-1.53%) |
Aug 06, 2015 | 13.09 | 13.09 | 12.56 | 12.73 | 36,868 | -0.48(-3.67%) |
Aug 05, 2015 | 12.40 | 13.29 | 12.39 | 13.22 | 173,992 | +0.74(+5.95%) |
Aug 04, 2015 | 12.57 | 13.10 | 12.33 | 12.47 | 121,980 | -0.18(-1.40%) |
Aug 03, 2015 | 12.97 | 13.24 | 12.41 | 12.65 | 112,620 | -0.50(-3.78%) |
Jul 31, 2015 | 13.81 | 13.96 | 13.11 | 13.15 | 108,100 | -0.69(-5.00%) |
Jul 30, 2015 | 13.90 | 14.49 | 13.75 | 13.84 | 49,536 | -0.23(-1.62%) |
Jul 29, 2015 | 13.86 | 14.58 | 13.49 | 14.07 | 51,188 | +0.14(+1.01%) |
Jul 28, 2015 | 13.60 | 14.06 | 13.26 | 13.93 | 129,752 | +0.34(+2.50%) |
Jul 27, 2015 | 14.41 | 14.47 | 13.41 | 13.59 | 104,116 | -0.89(-6.18%) |
Jul 24, 2015 | 14.41 | 14.80 | 14.21 | 14.48 | 55,624 | +0.08(+0.59%) |
Jul 23, 2015 | 14.89 | 15.23 | 14.34 | 14.40 | 85,608 | -0.53(-3.55%) |
Jul 22, 2015 | 14.73 | 14.99 | 14.48 | 14.93 | 32,752 | +0.21(+1.39%) |
Jul 21, 2015 | 14.65 | 14.91 | 14.51 | 14.72 | 58,644 | +0.05(+0.34%) |
Jul 20, 2015 | 14.52 | 14.85 | 14.47 | 14.68 | 64,752 | +0.24(+1.63%) |
Jul 17, 2015 | 14.90 | 15.03 | 14.31 | 14.44 | 77,344 | -0.50(-3.33%) |
Jul 16, 2015 | 14.91 | 15.07 | 14.87 | 14.94 | 54,808 | +0.04(+0.29%) |
Jul 15, 2015 | 15.35 | 15.38 | 14.76 | 14.89 | 81,288 | -0.34(-2.22%) |
Jul 14, 2015 | 15.39 | 15.47 | 15.19 | 15.23 | 68,020 | -0.16(-1.02%) |
Jul 13, 2015 | 15.39 | 15.43 | 14.78 | 15.39 | 46,156 | +0.20(+1.32%) |
Jul 10, 2015 | 14.83 | 15.40 | 14.72 | 15.19 | 57,372 | +0.41(+2.76%) |
Jul 09, 2015 | 14.93 | 15.19 | 14.78 | 14.78 | 67,520 | -0.08(-0.55%) |
Jul 08, 2015 | 15.37 | 15.47 | 14.68 | 14.87 | 71,732 | -0.46(-3.02%) |
Jul 07, 2015 | 15.05 | 15.47 | 14.73 | 15.33 | 92,484 | +0.18(+1.19%) |
Jul 06, 2015 | 14.85 | 15.54 | 14.81 | 15.15 | 113,120 | +0.33(+2.24%) |
Jul 02, 2015 | 14.75 | 14.81 | 14.81 | 14.81 | 83,200 | +0.06(+0.44%) |
Jul 01, 2015 | 14.57 | 14.85 | 14.41 | 14.75 | 128,692 | +0.24(+1.64%) |
Jun 30, 2015 | 14.44 | 14.68 | 14.34 | 14.51 | 592,060 | +0.13(+0.90%) |
Jun 29, 2015 | 13.86 | 14.61 | 13.79 | 14.38 | 102,280 | +0.37(+2.64%) |
Jun 26, 2015 | 14.18 | 14.18 | 13.78 | 14.01 | 409,164 | -0.18(-1.25%) |
Jun 25, 2015 | 13.96 | 14.39 | 13.82 | 14.19 | 161,128 | +0.27(+1.94%) |
Jun 24, 2015 | 14.51 | 14.51 | 13.92 | 13.92 | 66,808 | -0.58(-3.98%) |
Jun 23, 2015 | 14.20 | 14.61 | 14.04 | 14.50 | 113,840 | +0.20(+1.38%) |
Jun 22, 2015 | 14.22 | 14.43 | 14.15 | 14.30 | 109,432 | +0.25(+1.78%) |
Jun 19, 2015 | 14.86 | 14.87 | 13.93 | 14.05 | 114,844 | -0.70(-4.75%) |
Jun 18, 2015 | 14.70 | 14.98 | 14.55 | 14.75 | 36,468 | +0.19(+1.32%) |
Jun 17, 2015 | 14.53 | 14.75 | 14.29 | 14.56 | 51,828 | +0.00(+0.00%) |
Jun 16, 2015 | 14.91 | 14.91 | 14.45 | 14.56 | 147,164 | -0.34(-2.28%) |
Jun 15, 2015 | 15.05 | 15.22 | 14.85 | 14.90 | 55,588 | -0.31(-2.07%) |
Jun 12, 2015 | 15.20 | 15.37 | 15.14 | 15.21 | 36,572 | -0.09(-0.59%) |
Jun 11, 2015 | 15.05 | 15.30 | 15.03 | 15.30 | 31,040 | +0.20(+1.29%) |
Jun 10, 2015 | 15.28 | 15.28 | 15.06 | 15.11 | 55,676 | -0.17(-1.11%) |
Jun 09, 2015 | 15.51 | 15.55 | 15.28 | 15.28 | 37,136 | -0.15(-0.96%) |
Jun 08, 2015 | 15.49 | 15.57 | 15.27 | 15.43 | 46,112 | -0.02(-0.11%) |
Jun 05, 2015 | 15.01 | 15.48 | 15.01 | 15.44 | 70,264 | +0.36(+2.40%) |
Jun 04, 2015 | 15.07 | 15.37 | 15.05 | 15.08 | 32,452 | -0.16(-1.05%) |
Jun 03, 2015 | 15.31 | 15.36 | 15.14 | 15.24 | 56,228 | -0.16(-1.04%) |
Jun 02, 2015 | 15.46 | 15.58 | 15.25 | 15.40 | 35,896 | -0.10(-0.65%) |