Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 11.04 | 11.43 | 11.04 | 11.25 | 394,996 | +0.02(+0.19%) |
Aug 28, 2015 | 11.33 | 11.55 | 11.02 | 11.23 | 535,576 | -0.05(-0.48%) |
Aug 27, 2015 | 10.93 | 11.54 | 10.73 | 11.29 | 738,586 | +0.57(+5.34%) |
Aug 26, 2015 | 9.854 | 10.73 | 9.720 | 10.71 | 883,848 | +1.28(+13.56%) |
Aug 25, 2015 | 9.711 | 10.27 | 9.408 | 9.434 | 643,154 | +0.21(+2.33%) |
Aug 24, 2015 | 9.678 | 10.25 | 8.415 | 9.219 | 927,311 | -1.28(-12.18%) |
Aug 21, 2015 | 10.73 | 10.87 | 10.15 | 10.50 | 796,965 | -0.41(-3.78%) |
Aug 20, 2015 | 11.78 | 11.87 | 10.84 | 10.91 | 638,541 | -1.02(-8.54%) |
Aug 19, 2015 | 12.05 | 12.44 | 11.78 | 11.93 | 328,473 | -0.29(-2.38%) |
Aug 18, 2015 | 13.27 | 13.46 | 12.12 | 12.22 | 579,714 | -1.25(-9.31%) |
Aug 17, 2015 | 12.88 | 13.50 | 12.42 | 13.47 | 408,920 | +0.75(+5.92%) |
Aug 14, 2015 | 12.45 | 12.83 | 12.02 | 12.72 | 342,611 | +0.19(+1.51%) |
Aug 13, 2015 | 12.26 | 12.69 | 11.85 | 12.53 | 502,899 | +0.41(+3.36%) |
Aug 12, 2015 | 11.83 | 12.30 | 11.22 | 12.12 | 757,617 | +0.08(+0.70%) |
Aug 11, 2015 | 12.83 | 12.95 | 11.69 | 12.04 | 639,394 | -1.02(-7.82%) |
Aug 10, 2015 | 12.96 | 13.44 | 12.91 | 13.06 | 445,323 | +0.08(+0.58%) |
Aug 07, 2015 | 12.68 | 13.02 | 12.56 | 12.98 | 415,933 | +0.43(+3.41%) |
Aug 06, 2015 | 13.49 | 13.72 | 12.44 | 12.56 | 573,624 | -0.90(-6.68%) |
Aug 05, 2015 | 13.34 | 13.83 | 13.14 | 13.46 | 478,911 | +0.11(+0.79%) |
Aug 04, 2015 | 13.08 | 13.66 | 12.84 | 13.35 | 638,687 | +0.14(+1.05%) |
Aug 03, 2015 | 12.61 | 13.53 | 12.08 | 13.21 | 1,449,417 | +0.48(+3.76%) |
Jul 31, 2015 | 13.41 | 13.46 | 12.61 | 12.73 | 767,788 | -0.87(-6.39%) |
Jul 30, 2015 | 14.51 | 15.04 | 13.09 | 13.60 | 1,341,998 | -0.84(-5.85%) |
Jul 29, 2015 | 12.44 | 15.11 | 12.23 | 14.45 | 4,593,599 | +4.06(+39.08%) |
Jul 28, 2015 | 10.32 | 10.79 | 10.11 | 10.39 | 1,250,367 | +0.10(+0.94%) |
Jul 27, 2015 | 10.40 | 10.51 | 9.925 | 10.29 | 978,410 | -0.31(-2.89%) |
Jul 24, 2015 | 12.31 | 12.37 | 10.60 | 10.60 | 1,067,838 | -1.76(-14.22%) |
Jul 23, 2015 | 11.83 | 12.36 | 11.77 | 12.35 | 582,617 | +0.40(+3.38%) |
Jul 22, 2015 | 12.75 | 12.75 | 11.46 | 11.95 | 1,372,497 | -0.88(-6.85%) |
Jul 21, 2015 | 12.61 | 13.41 | 12.40 | 12.83 | 823,501 | +0.17(+1.36%) |
Jul 20, 2015 | 14.57 | 14.63 | 12.62 | 12.66 | 1,841,933 | -1.98(-13.52%) |
Jul 17, 2015 | 14.62 | 14.74 | 14.06 | 14.64 | 843,608 | -0.05(-0.34%) |
Jul 16, 2015 | 14.88 | 15.84 | 14.42 | 14.69 | 1,083,606 | -0.17(-1.13%) |
Jul 15, 2015 | 15.11 | 15.65 | 13.52 | 14.85 | 2,000,486 | -0.12(-0.79%) |
Jul 14, 2015 | 15.51 | 16.43 | 14.75 | 14.97 | 3,899,638 | +1.19(+8.63%) |
Jul 13, 2015 | 16.13 | 16.15 | 13.53 | 13.78 | 2,186,670 | -2.00(-12.70%) |
Jul 10, 2015 | 15.54 | 15.99 | 15.42 | 15.79 | 1,068,502 | +0.54(+3.53%) |
Jul 09, 2015 | 14.07 | 16.25 | 13.99 | 15.25 | 2,373,216 | +1.08(+7.62%) |
Jul 08, 2015 | 16.22 | 16.43 | 14.13 | 14.17 | 2,686,852 | -3.03(-17.62%) |
Jul 07, 2015 | 18.17 | 18.43 | 16.41 | 17.20 | 1,964,384 | -1.03(-5.67%) |
Jul 06, 2015 | 17.72 | 18.28 | 17.67 | 18.23 | 939,720 | +0.21(+1.14%) |
Jul 02, 2015 | 17.48 | 18.03 | 18.03 | 18.03 | 712,268 | +0.54(+3.08%) |
Jul 01, 2015 | 18.07 | 18.14 | 17.29 | 17.49 | 668,111 | +0.07(+0.39%) |
Jun 30, 2015 | 16.49 | 17.73 | 16.24 | 17.42 | 1,026,858 | +1.29(+8.00%) |
Jun 29, 2015 | 16.51 | 17.36 | 15.88 | 16.13 | 1,496,810 | -1.52(-8.62%) |
Jun 26, 2015 | 17.81 | 18.13 | 17.31 | 17.65 | 3,268,697 | -0.03(-0.17%) |
Jun 25, 2015 | 18.80 | 18.80 | 16.98 | 17.68 | 1,689,051 | -0.88(-4.75%) |
Jun 24, 2015 | 18.28 | 18.69 | 17.80 | 18.56 | 929,732 | +0.52(+2.86%) |
Jun 23, 2015 | 17.35 | 18.07 | 16.85 | 18.05 | 862,706 | +0.63(+3.62%) |
Jun 22, 2015 | 16.91 | 17.74 | 16.81 | 17.42 | 1,268,756 | +0.86(+5.18%) |
Jun 19, 2015 | 16.15 | 17.19 | 16.15 | 16.56 | 1,768,928 | +0.53(+3.30%) |
Jun 18, 2015 | 18.08 | 18.54 | 15.25 | 16.03 | 3,211,680 | -1.88(-10.49%) |
Jun 17, 2015 | 16.76 | 18.24 | 16.60 | 17.91 | 1,906,101 | +1.45(+8.84%) |
Jun 16, 2015 | 15.54 | 16.72 | 15.38 | 16.46 | 1,916,451 | +1.13(+7.38%) |
Jun 15, 2015 | 14.87 | 15.50 | 14.31 | 15.32 | 718,736 | +0.59(+3.99%) |
Jun 12, 2015 | 14.93 | 15.00 | 14.46 | 14.74 | 258,936 | +0.03(+0.17%) |
Jun 11, 2015 | 14.29 | 15.30 | 14.25 | 14.71 | 817,218 | +0.61(+4.29%) |
Jun 10, 2015 | 13.93 | 14.29 | 13.75 | 14.11 | 271,409 | +0.08(+0.57%) |
Jun 09, 2015 | 13.87 | 14.05 | 13.66 | 14.03 | 264,905 | +0.17(+1.24%) |
Jun 08, 2015 | 13.82 | 14.27 | 13.51 | 13.85 | 300,183 | +0.04(+0.27%) |
Jun 05, 2015 | 14.41 | 14.46 | 13.56 | 13.82 | 846,687 | -0.71(-4.89%) |
Jun 04, 2015 | 14.38 | 14.72 | 14.30 | 14.53 | 448,871 | +0.04(+0.29%) |
Jun 03, 2015 | 14.28 | 14.69 | 14.28 | 14.48 | 659,908 | +0.21(+1.44%) |
Jun 02, 2015 | 13.98 | 14.36 | 13.93 | 14.28 | 352,726 | +0.30(+2.13%) |