Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 14.37 | 15.06 | 14.28 | 14.94 | 136,945 | +0.52(+3.61%) |
Aug 28, 2015 | 14.00 | 14.64 | 13.84 | 14.42 | 229,169 | +0.32(+2.27%) |
Aug 27, 2015 | 13.93 | 14.24 | 13.63 | 14.10 | 144,938 | +0.34(+2.47%) |
Aug 26, 2015 | 13.46 | 13.80 | 13.12 | 13.76 | 132,872 | +0.61(+4.64%) |
Aug 25, 2015 | 13.65 | 14.11 | 13.11 | 13.15 | 114,423 | -0.06(-0.45%) |
Aug 24, 2015 | 13.13 | 13.70 | 12.67 | 13.21 | 175,135 | -0.87(-6.18%) |
Aug 21, 2015 | 13.68 | 14.36 | 13.68 | 14.08 | 484,920 | +0.12(+0.86%) |
Aug 20, 2015 | 14.39 | 14.69 | 13.93 | 13.96 | 149,167 | -0.60(-4.12%) |
Aug 19, 2015 | 14.69 | 15.01 | 14.26 | 14.56 | 140,514 | -0.35(-2.35%) |
Aug 18, 2015 | 14.97 | 15.04 | 14.54 | 14.91 | 129,940 | -0.04(-0.27%) |
Aug 17, 2015 | 14.93 | 15.08 | 14.65 | 14.95 | 144,893 | -0.13(-0.86%) |
Aug 14, 2015 | 14.53 | 15.11 | 14.53 | 15.08 | 106,129 | +0.48(+3.29%) |
Aug 13, 2015 | 15.23 | 15.25 | 14.57 | 14.60 | 137,653 | -0.55(-3.63%) |
Aug 12, 2015 | 14.76 | 15.30 | 14.58 | 15.15 | 219,702 | +0.21(+1.41%) |
Aug 11, 2015 | 15.05 | 15.36 | 14.76 | 14.94 | 233,816 | -0.41(-2.67%) |
Aug 10, 2015 | 14.79 | 15.55 | 14.78 | 15.35 | 294,091 | +0.65(+4.42%) |
Aug 07, 2015 | 14.90 | 15.07 | 14.51 | 14.70 | 269,128 | -0.25(-1.67%) |
Aug 06, 2015 | 15.75 | 15.90 | 14.89 | 14.95 | 265,579 | -0.82(-5.20%) |
Aug 05, 2015 | 15.91 | 16.15 | 15.51 | 15.77 | 159,386 | -0.13(-0.82%) |
Aug 04, 2015 | 16.02 | 16.26 | 15.62 | 15.90 | 237,816 | -0.05(-0.31%) |
Aug 03, 2015 | 16.28 | 16.51 | 15.88 | 15.95 | 334,509 | -0.32(-1.97%) |
Jul 31, 2015 | 15.99 | 16.81 | 15.52 | 16.27 | 560,996 | +0.77(+4.97%) |
Jul 30, 2015 | 14.29 | 16.42 | 14.02 | 15.50 | 1,178,877 | +2.83(+22.34%) |
Jul 29, 2015 | 12.67 | 12.78 | 11.97 | 12.67 | 124,311 | -0.10(-0.78%) |
Jul 28, 2015 | 13.11 | 13.11 | 12.38 | 12.77 | 101,570 | -0.24(-1.84%) |
Jul 27, 2015 | 12.94 | 13.17 | 12.90 | 13.01 | 87,484 | -0.18(-1.36%) |
Jul 24, 2015 | 13.76 | 13.84 | 13.05 | 13.19 | 101,442 | -0.58(-4.21%) |
Jul 23, 2015 | 14.43 | 15.00 | 13.74 | 13.77 | 71,657 | -0.66(-4.57%) |
Jul 22, 2015 | 14.33 | 14.88 | 14.07 | 14.43 | 118,263 | -0.09(-0.62%) |
Jul 21, 2015 | 14.00 | 14.82 | 14.00 | 14.52 | 166,459 | +0.64(+4.61%) |
Jul 20, 2015 | 14.25 | 14.61 | 13.84 | 13.88 | 114,365 | -0.29(-2.05%) |
Jul 17, 2015 | 14.84 | 15.25 | 14.02 | 14.17 | 175,920 | -0.61(-4.13%) |
Jul 16, 2015 | 14.24 | 15.15 | 14.08 | 14.78 | 231,597 | +0.59(+4.16%) |
Jul 15, 2015 | 14.37 | 14.54 | 14.03 | 14.19 | 82,058 | -0.11(-0.77%) |
Jul 14, 2015 | 14.20 | 14.31 | 13.96 | 14.30 | 121,550 | +0.15(+1.06%) |
Jul 13, 2015 | 13.93 | 14.30 | 13.53 | 14.15 | 124,190 | +0.24(+1.73%) |
Jul 10, 2015 | 14.01 | 14.16 | 13.82 | 13.91 | 135,055 | +0.06(+0.43%) |
Jul 09, 2015 | 13.60 | 13.93 | 13.60 | 13.85 | 126,614 | +0.40(+2.97%) |
Jul 08, 2015 | 13.81 | 14.19 | 13.32 | 13.45 | 172,193 | -0.56(-4.00%) |
Jul 07, 2015 | 13.69 | 14.09 | 13.15 | 14.01 | 225,436 | +0.29(+2.11%) |
Jul 06, 2015 | 12.57 | 13.77 | 12.37 | 13.72 | 453,272 | +1.61(+13.29%) |
Jul 02, 2015 | 12.20 | 12.11 | 12.11 | 12.11 | 95,800 | -0.05(-0.41%) |
Jul 01, 2015 | 12.83 | 13.01 | 12.09 | 12.16 | 146,805 | -0.53(-4.18%) |
Jun 30, 2015 | 12.31 | 12.75 | 12.18 | 12.69 | 125,386 | +0.54(+4.44%) |
Jun 29, 2015 | 12.71 | 12.78 | 12.14 | 12.15 | 118,649 | -0.76(-5.89%) |
Jun 26, 2015 | 12.99 | 13.08 | 12.63 | 12.91 | 183,764 | -0.01(-0.08%) |
Jun 25, 2015 | 13.04 | 13.09 | 12.59 | 12.92 | 59,161 | -0.03(-0.23%) |
Jun 24, 2015 | 12.91 | 13.06 | 12.86 | 12.95 | 87,848 | +0.04(+0.31%) |
Jun 23, 2015 | 12.73 | 12.99 | 12.53 | 12.91 | 68,352 | +0.13(+1.02%) |
Jun 22, 2015 | 12.67 | 12.78 | 12.60 | 12.78 | 101,886 | +0.18(+1.43%) |
Jun 19, 2015 | 12.58 | 12.78 | 12.54 | 12.60 | 177,864 | +0.04(+0.32%) |
Jun 18, 2015 | 12.42 | 12.61 | 12.29 | 12.56 | 103,370 | +0.15(+1.21%) |
Jun 17, 2015 | 12.39 | 12.56 | 12.37 | 12.41 | 70,197 | +0.09(+0.73%) |
Jun 16, 2015 | 12.33 | 12.60 | 12.20 | 12.32 | 131,371 | +0.00(+0.00%) |
Jun 15, 2015 | 12.46 | 12.46 | 12.08 | 12.32 | 132,272 | -0.22(-1.75%) |
Jun 12, 2015 | 12.25 | 12.58 | 12.15 | 12.54 | 187,236 | +0.32(+2.62%) |
Jun 11, 2015 | 11.91 | 12.22 | 11.78 | 12.22 | 148,333 | +0.36(+3.04%) |
Jun 10, 2015 | 11.73 | 12.10 | 11.73 | 11.86 | 264,077 | +0.18(+1.54%) |
Jun 09, 2015 | 11.96 | 12.09 | 11.48 | 11.68 | 114,585 | -0.38(-3.15%) |
Jun 08, 2015 | 12.25 | 12.27 | 11.91 | 12.06 | 168,242 | -0.26(-2.11%) |
Jun 05, 2015 | 12.48 | 12.59 | 12.02 | 12.32 | 117,124 | -0.21(-1.68%) |
Jun 04, 2015 | 12.38 | 12.63 | 12.23 | 12.53 | 133,048 | +0.03(+0.24%) |
Jun 03, 2015 | 12.53 | 12.86 | 12.34 | 12.50 | 147,144 | -0.04(-0.32%) |
Jun 02, 2015 | 12.58 | 12.91 | 12.43 | 12.54 | 219,596 | -0.16(-1.26%) |