Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 12.16 | 12.78 | 11.92 | 12.66 | 175,978 | +0.54(+4.44%) |
Aug 28, 2015 | 11.82 | 12.20 | 11.82 | 12.12 | 201,294 | +0.30(+2.52%) |
Aug 27, 2015 | 11.69 | 11.93 | 11.63 | 11.83 | 288,789 | +0.18(+1.57%) |
Aug 26, 2015 | 11.59 | 11.77 | 11.44 | 11.64 | 290,748 | +0.22(+1.94%) |
Aug 25, 2015 | 12.13 | 12.29 | 11.37 | 11.42 | 210,459 | -0.53(-4.43%) |
Aug 24, 2015 | 11.66 | 12.52 | 11.55 | 11.95 | 253,480 | -0.11(-0.88%) |
Aug 21, 2015 | 11.97 | 12.32 | 11.93 | 12.06 | 240,666 | -0.21(-1.73%) |
Aug 20, 2015 | 12.38 | 12.54 | 12.20 | 12.27 | 144,237 | -0.19(-1.54%) |
Aug 19, 2015 | 12.51 | 12.63 | 12.15 | 12.46 | 150,845 | -0.12(-0.92%) |
Aug 18, 2015 | 12.62 | 12.72 | 12.44 | 12.58 | 90,502 | +0.00(+0.00%) |
Aug 17, 2015 | 12.75 | 12.75 | 12.50 | 12.58 | 70,221 | -0.08(-0.61%) |
Aug 14, 2015 | 12.44 | 12.70 | 12.44 | 12.65 | 35,967 | +0.15(+1.23%) |
Aug 13, 2015 | 12.70 | 12.81 | 12.45 | 12.50 | 126,383 | -0.20(-1.59%) |
Aug 12, 2015 | 12.89 | 12.93 | 12.60 | 12.70 | 178,836 | -0.28(-2.15%) |
Aug 11, 2015 | 13.54 | 13.56 | 12.89 | 12.98 | 205,933 | -0.60(-4.39%) |
Aug 10, 2015 | 13.29 | 13.59 | 13.24 | 13.58 | 181,699 | +0.38(+2.92%) |
Aug 07, 2015 | 12.64 | 13.63 | 12.64 | 13.19 | 562,577 | +0.59(+4.66%) |
Aug 06, 2015 | 12.53 | 12.93 | 12.35 | 12.61 | 341,530 | +0.16(+1.31%) |
Aug 05, 2015 | 12.75 | 12.84 | 12.27 | 12.44 | 285,189 | -0.24(-1.90%) |
Aug 04, 2015 | 13.54 | 13.87 | 12.52 | 12.68 | 165,252 | -0.88(-6.46%) |
Aug 03, 2015 | 13.59 | 13.71 | 13.30 | 13.56 | 247,333 | +0.03(+0.21%) |
Jul 31, 2015 | 14.56 | 14.66 | 13.50 | 13.53 | 282,774 | -0.91(-6.33%) |
Jul 30, 2015 | 15.32 | 15.32 | 14.27 | 14.44 | 263,661 | -0.96(-6.25%) |
Jul 29, 2015 | 15.95 | 16.24 | 14.92 | 15.41 | 463,299 | -0.53(-3.32%) |
Jul 28, 2015 | 16.25 | 16.28 | 15.86 | 15.94 | 147,174 | -0.16(-1.02%) |
Jul 27, 2015 | 16.36 | 16.45 | 16.04 | 16.10 | 58,226 | -0.35(-2.11%) |
Jul 24, 2015 | 17.06 | 17.09 | 16.36 | 16.45 | 76,437 | -0.69(-4.04%) |
Jul 23, 2015 | 17.62 | 17.69 | 17.04 | 17.14 | 63,706 | -0.56(-3.15%) |
Jul 22, 2015 | 17.59 | 17.80 | 17.58 | 17.70 | 116,801 | -0.09(-0.49%) |
Jul 21, 2015 | 17.90 | 18.13 | 17.60 | 17.78 | 57,515 | -0.16(-0.91%) |
Jul 20, 2015 | 18.76 | 18.77 | 17.80 | 17.95 | 64,650 | -0.79(-4.21%) |
Jul 17, 2015 | 18.91 | 19.00 | 18.61 | 18.74 | 63,232 | -0.12(-0.61%) |
Jul 16, 2015 | 18.53 | 18.95 | 18.32 | 18.85 | 74,814 | +0.46(+2.51%) |
Jul 15, 2015 | 18.18 | 18.41 | 17.67 | 18.39 | 104,306 | +0.19(+1.06%) |
Jul 14, 2015 | 18.13 | 18.33 | 18.07 | 18.20 | 49,214 | +0.00(+0.00%) |
Jul 13, 2015 | 17.61 | 18.27 | 17.56 | 18.20 | 85,068 | +0.64(+3.62%) |
Jul 10, 2015 | 17.46 | 17.95 | 17.35 | 17.56 | 92,441 | +0.24(+1.39%) |
Jul 09, 2015 | 17.32 | 17.63 | 17.17 | 17.32 | 117,719 | +0.16(+0.95%) |
Jul 08, 2015 | 17.57 | 17.83 | 16.65 | 17.16 | 194,557 | -0.64(-3.57%) |
Jul 07, 2015 | 17.99 | 18.03 | 16.94 | 17.79 | 227,184 | -0.24(-1.33%) |
Jul 06, 2015 | 18.43 | 18.61 | 17.99 | 18.03 | 144,213 | -0.59(-3.15%) |
Jul 02, 2015 | 18.88 | 18.62 | 18.62 | 18.62 | 100,281 | -0.21(-1.12%) |
Jul 01, 2015 | 20.08 | 20.08 | 18.79 | 18.83 | 121,655 | -0.98(-4.95%) |
Jun 30, 2015 | 20.41 | 20.55 | 19.63 | 19.81 | 64,528 | -0.47(-2.32%) |
Jun 29, 2015 | 20.90 | 21.00 | 20.22 | 20.29 | 48,027 | -0.75(-3.57%) |
Jun 26, 2015 | 21.28 | 21.37 | 20.92 | 21.04 | 79,675 | -0.12(-0.55%) |
Jun 25, 2015 | 21.46 | 21.46 | 20.94 | 21.15 | 25,886 | -0.16(-0.77%) |
Jun 24, 2015 | 21.46 | 21.50 | 21.12 | 21.31 | 29,465 | -0.10(-0.45%) |
Jun 23, 2015 | 21.06 | 21.41 | 21.06 | 21.41 | 29,386 | +0.27(+1.27%) |
Jun 22, 2015 | 21.34 | 21.36 | 21.10 | 21.14 | 30,049 | -0.05(-0.23%) |
Jun 19, 2015 | 21.09 | 21.41 | 20.98 | 21.19 | 88,429 | +0.20(+0.96%) |
Jun 18, 2015 | 20.84 | 21.05 | 20.78 | 20.99 | 100,017 | +0.32(+1.54%) |
Jun 17, 2015 | 21.05 | 21.16 | 20.64 | 20.67 | 44,765 | -0.26(-1.24%) |
Jun 16, 2015 | 20.73 | 21.01 | 20.60 | 20.93 | 51,875 | +0.12(+0.55%) |
Jun 15, 2015 | 20.70 | 20.95 | 20.55 | 20.81 | 41,439 | +0.07(+0.32%) |
Jun 12, 2015 | 20.80 | 20.86 | 20.64 | 20.75 | 31,056 | -0.05(-0.23%) |
Jun 11, 2015 | 20.74 | 21.10 | 20.59 | 20.80 | 33,774 | -0.02(-0.09%) |
Jun 10, 2015 | 20.91 | 21.19 | 20.77 | 20.81 | 35,119 | +0.11(+0.51%) |
Jun 09, 2015 | 20.82 | 20.96 | 20.67 | 20.71 | 23,989 | -0.14(-0.69%) |
Jun 08, 2015 | 21.10 | 21.10 | 20.83 | 20.85 | 28,593 | -0.21(-1.01%) |
Jun 05, 2015 | 20.80 | 21.14 | 20.73 | 21.06 | 29,288 | +0.34(+1.62%) |
Jun 04, 2015 | 21.26 | 21.33 | 20.70 | 20.73 | 29,719 | -0.56(-2.62%) |
Jun 03, 2015 | 21.01 | 21.30 | 20.72 | 21.29 | 29,604 | +0.38(+1.84%) |
Jun 02, 2015 | 21.03 | 21.45 | 20.83 | 20.90 | 32,668 | -0.11(-0.50%) |