Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 12.60 | 12.60 | 12.18 | 12.55 | 39,239 | -0.15(-1.20%) |
Aug 28, 2015 | 12.48 | 12.77 | 12.36 | 12.70 | 186,084 | +0.49(+3.98%) |
Aug 27, 2015 | 11.74 | 12.31 | 11.74 | 12.22 | 51,042 | +0.60(+5.17%) |
Aug 26, 2015 | 11.91 | 12.02 | 11.50 | 11.62 | 119,092 | -0.58(-4.77%) |
Aug 25, 2015 | 12.78 | 12.78 | 12.12 | 12.20 | 119,336 | -0.51(-3.98%) |
Aug 24, 2015 | 13.70 | 13.90 | 12.60 | 12.70 | 129,572 | -0.97(-7.11%) |
Aug 21, 2015 | 14.38 | 14.38 | 13.62 | 13.68 | 76,316 | -0.41(-2.91%) |
Aug 20, 2015 | 14.20 | 14.24 | 13.92 | 14.09 | 275,402 | +0.55(+4.08%) |
Aug 19, 2015 | 13.17 | 13.58 | 13.17 | 13.53 | 80,874 | +0.42(+3.20%) |
Aug 18, 2015 | 13.05 | 13.26 | 12.91 | 13.11 | 42,399 | -0.22(-1.64%) |
Aug 17, 2015 | 13.11 | 13.36 | 13.06 | 13.33 | 38,933 | +0.50(+3.86%) |
Aug 14, 2015 | 13.29 | 13.29 | 12.75 | 12.84 | 45,581 | -0.09(-0.66%) |
Aug 13, 2015 | 13.43 | 13.50 | 12.88 | 12.92 | 204,031 | -0.82(-5.96%) |
Aug 12, 2015 | 13.06 | 13.74 | 13.06 | 13.74 | 149,595 | +0.89(+6.89%) |
Aug 11, 2015 | 12.79 | 12.86 | 12.32 | 12.86 | 91,420 | +0.26(+2.04%) |
Aug 10, 2015 | 11.92 | 12.61 | 11.75 | 12.60 | 184,013 | +0.79(+6.70%) |
Aug 07, 2015 | 11.76 | 12.18 | 11.76 | 11.81 | 45,286 | +0.04(+0.32%) |
Aug 06, 2015 | 11.54 | 11.99 | 11.48 | 11.77 | 45,161 | +0.31(+2.75%) |
Aug 05, 2015 | 11.71 | 11.92 | 11.42 | 11.46 | 46,422 | -0.20(-1.72%) |
Aug 04, 2015 | 11.71 | 11.87 | 11.58 | 11.66 | 47,207 | +0.05(+0.41%) |
Aug 03, 2015 | 11.94 | 11.99 | 11.57 | 11.61 | 70,690 | -0.49(-4.02%) |
Jul 31, 2015 | 11.97 | 12.14 | 11.91 | 12.09 | 41,824 | +0.35(+3.00%) |
Jul 30, 2015 | 11.91 | 12.00 | 11.68 | 11.74 | 71,277 | -0.42(-3.45%) |
Jul 29, 2015 | 12.04 | 12.22 | 11.83 | 12.16 | 43,339 | +0.22(+1.84%) |
Jul 28, 2015 | 11.88 | 12.06 | 11.84 | 11.94 | 66,414 | +0.14(+1.21%) |
Jul 27, 2015 | 12.21 | 12.54 | 11.73 | 11.80 | 123,829 | -0.44(-3.58%) |
Jul 24, 2015 | 11.69 | 12.27 | 11.51 | 12.24 | 175,482 | +0.45(+3.82%) |
Jul 23, 2015 | 12.30 | 12.34 | 11.71 | 11.79 | 95,805 | -0.48(-3.91%) |
Jul 22, 2015 | 12.20 | 12.45 | 11.92 | 12.27 | 159,050 | -0.07(-0.54%) |
Jul 21, 2015 | 12.13 | 12.66 | 12.13 | 12.33 | 157,310 | +0.27(+2.21%) |
Jul 20, 2015 | 12.67 | 12.83 | 12.04 | 12.07 | 485,174 | -1.33(-9.96%) |
Jul 17, 2015 | 13.95 | 13.95 | 13.38 | 13.40 | 199,644 | -0.67(-4.74%) |
Jul 16, 2015 | 14.03 | 14.13 | 13.92 | 14.07 | 84,203 | -0.04(-0.27%) |
Jul 15, 2015 | 14.31 | 14.64 | 14.09 | 14.11 | 84,400 | -0.39(-2.70%) |
Jul 14, 2015 | 14.52 | 14.71 | 14.49 | 14.50 | 110,930 | -0.06(-0.39%) |
Jul 13, 2015 | 14.31 | 14.56 | 14.20 | 14.55 | 77,439 | +0.01(+0.07%) |
Jul 10, 2015 | 14.64 | 14.71 | 14.34 | 14.54 | 137,400 | -0.10(-0.72%) |
Jul 09, 2015 | 14.83 | 14.95 | 14.58 | 14.65 | 58,076 | -0.09(-0.58%) |
Jul 08, 2015 | 14.77 | 15.06 | 14.72 | 14.73 | 67,825 | -0.07(-0.45%) |
Jul 07, 2015 | 15.25 | 15.25 | 14.66 | 14.80 | 135,997 | -0.60(-3.90%) |
Jul 06, 2015 | 15.05 | 15.55 | 15.05 | 15.40 | 82,891 | +0.29(+1.89%) |
Jul 02, 2015 | 14.76 | 15.12 | 15.12 | 15.12 | 170,715 | +0.38(+2.59%) |
Jul 01, 2015 | 15.14 | 15.15 | 14.70 | 14.73 | 179,375 | -0.45(-2.95%) |
Jun 30, 2015 | 15.28 | 15.41 | 15.09 | 15.18 | 98,171 | -0.16(-1.06%) |
Jun 29, 2015 | 15.50 | 15.57 | 15.32 | 15.34 | 63,083 | -0.16(-1.04%) |
Jun 26, 2015 | 15.53 | 15.63 | 15.48 | 15.51 | 36,651 | -0.08(-0.49%) |
Jun 25, 2015 | 15.62 | 15.75 | 15.53 | 15.58 | 41,013 | -0.12(-0.79%) |
Jun 24, 2015 | 15.57 | 15.82 | 15.57 | 15.71 | 59,705 | +0.08(+0.49%) |
Jun 23, 2015 | 15.55 | 15.75 | 15.49 | 15.63 | 49,502 | -0.05(-0.30%) |
Jun 22, 2015 | 15.74 | 15.81 | 15.68 | 15.68 | 27,416 | -0.22(-1.38%) |
Jun 19, 2015 | 16.25 | 16.29 | 15.82 | 15.90 | 26,255 | -0.37(-2.28%) |
Jun 18, 2015 | 16.39 | 16.45 | 16.24 | 16.27 | 36,694 | +0.21(+1.31%) |
Jun 17, 2015 | 15.64 | 16.10 | 15.57 | 16.06 | 69,971 | +0.34(+2.18%) |
Jun 16, 2015 | 15.90 | 15.90 | 15.65 | 15.72 | 39,135 | -0.16(-1.02%) |
Jun 15, 2015 | 15.92 | 16.12 | 15.74 | 15.88 | 36,731 | +0.03(+0.18%) |
Jun 12, 2015 | 15.93 | 16.02 | 15.79 | 15.85 | 50,497 | -0.12(-0.78%) |
Jun 11, 2015 | 16.05 | 16.19 | 15.94 | 15.97 | 30,880 | -0.27(-1.64%) |
Jun 10, 2015 | 16.32 | 16.41 | 16.14 | 16.24 | 49,723 | +0.17(+1.07%) |
Jun 09, 2015 | 16.39 | 16.49 | 16.03 | 16.07 | 69,912 | -0.18(-1.11%) |
Jun 08, 2015 | 16.20 | 16.27 | 15.99 | 16.25 | 62,091 | +0.10(+0.59%) |
Jun 05, 2015 | 16.20 | 16.21 | 15.94 | 16.15 | 152,025 | -0.22(-1.34%) |
Jun 04, 2015 | 16.41 | 16.42 | 16.26 | 16.37 | 184,715 | -0.14(-0.87%) |
Jun 03, 2015 | 16.84 | 16.86 | 16.46 | 16.52 | 102,551 | -0.37(-2.20%) |
Jun 02, 2015 | 16.71 | 16.95 | 16.71 | 16.89 | 48,066 | +0.27(+1.61%) |