Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 12.76 | 13.07 | 12.66 | 13.05 | 140,217 | +0.23(+1.76%) |
Aug 28, 2015 | 12.60 | 12.84 | 12.48 | 12.83 | 265,632 | +0.21(+1.65%) |
Aug 27, 2015 | 12.45 | 12.63 | 12.31 | 12.62 | 384,693 | +0.20(+1.60%) |
Aug 26, 2015 | 12.53 | 12.65 | 12.17 | 12.42 | 284,017 | +0.09(+0.73%) |
Aug 25, 2015 | 12.80 | 12.80 | 12.30 | 12.33 | 245,565 | -0.08(-0.66%) |
Aug 24, 2015 | 12.37 | 12.75 | 12.17 | 12.41 | 315,649 | -0.67(-5.11%) |
Aug 21, 2015 | 13.10 | 13.31 | 13.01 | 13.08 | 292,629 | -0.25(-1.90%) |
Aug 20, 2015 | 13.26 | 13.48 | 13.15 | 13.33 | 234,716 | -0.06(-0.47%) |
Aug 19, 2015 | 13.51 | 13.63 | 13.34 | 13.40 | 155,487 | -0.07(-0.54%) |
Aug 18, 2015 | 13.40 | 13.50 | 13.33 | 13.47 | 97,472 | +0.03(+0.20%) |
Aug 17, 2015 | 13.35 | 13.45 | 13.21 | 13.44 | 92,622 | +0.06(+0.47%) |
Aug 14, 2015 | 13.04 | 13.41 | 13.03 | 13.38 | 189,787 | +0.33(+2.49%) |
Aug 13, 2015 | 13.14 | 13.34 | 13.03 | 13.05 | 185,588 | -0.06(-0.48%) |
Aug 12, 2015 | 13.19 | 13.23 | 12.91 | 13.12 | 240,840 | +0.15(+1.18%) |
Aug 11, 2015 | 13.06 | 13.10 | 12.81 | 12.96 | 115,221 | -0.22(-1.64%) |
Aug 10, 2015 | 12.66 | 13.23 | 12.66 | 13.18 | 394,052 | +0.48(+3.76%) |
Aug 07, 2015 | 12.61 | 12.72 | 12.51 | 12.70 | 114,722 | +0.04(+0.36%) |
Aug 06, 2015 | 12.87 | 12.89 | 12.52 | 12.66 | 166,345 | -0.29(-2.23%) |
Aug 05, 2015 | 13.04 | 13.48 | 12.76 | 12.94 | 111,214 | -0.31(-2.38%) |
Aug 04, 2015 | 13.32 | 13.48 | 13.16 | 13.26 | 86,929 | -0.04(-0.34%) |
Aug 03, 2015 | 13.44 | 13.44 | 13.16 | 13.30 | 105,932 | -0.14(-1.07%) |
Jul 31, 2015 | 13.48 | 13.48 | 13.29 | 13.45 | 109,578 | -0.02(-0.13%) |
Jul 30, 2015 | 13.23 | 13.60 | 13.18 | 13.47 | 121,068 | +0.15(+1.15%) |
Jul 29, 2015 | 12.91 | 13.60 | 12.91 | 13.31 | 140,098 | +0.31(+2.42%) |
Jul 28, 2015 | 13.12 | 13.16 | 12.72 | 13.00 | 191,287 | -0.03(-0.21%) |
Jul 27, 2015 | 13.15 | 13.18 | 12.87 | 13.03 | 154,203 | -0.23(-1.76%) |
Jul 24, 2015 | 13.12 | 13.39 | 13.04 | 13.26 | 200,324 | +0.19(+1.45%) |
Jul 23, 2015 | 13.64 | 13.71 | 12.96 | 13.07 | 115,368 | -0.50(-3.71%) |
Jul 22, 2015 | 13.30 | 13.64 | 13.30 | 13.57 | 109,075 | +0.20(+1.48%) |
Jul 21, 2015 | 13.53 | 13.84 | 13.35 | 13.38 | 130,551 | -0.17(-1.26%) |
Jul 20, 2015 | 13.66 | 13.73 | 13.51 | 13.55 | 104,802 | -0.12(-0.86%) |
Jul 17, 2015 | 13.80 | 13.82 | 13.61 | 13.66 | 99,520 | -0.11(-0.78%) |
Jul 16, 2015 | 13.74 | 13.90 | 13.73 | 13.77 | 94,602 | +0.13(+0.99%) |
Jul 15, 2015 | 13.77 | 13.77 | 13.58 | 13.64 | 106,183 | -0.15(-1.11%) |
Jul 14, 2015 | 13.66 | 13.86 | 13.66 | 13.79 | 124,465 | +0.13(+0.92%) |
Jul 13, 2015 | 13.67 | 13.83 | 13.63 | 13.66 | 221,035 | +0.04(+0.26%) |
Jul 10, 2015 | 13.71 | 13.81 | 13.51 | 13.63 | 133,616 | +0.09(+0.66%) |
Jul 09, 2015 | 13.69 | 13.74 | 13.40 | 13.54 | 164,357 | +0.04(+0.33%) |
Jul 08, 2015 | 13.61 | 13.87 | 13.31 | 13.49 | 344,121 | -0.19(-1.38%) |
Jul 07, 2015 | 13.93 | 13.93 | 13.62 | 13.68 | 161,382 | -0.28(-2.00%) |
Jul 06, 2015 | 13.93 | 14.11 | 13.80 | 13.96 | 96,399 | -0.07(-0.51%) |
Jul 02, 2015 | 14.08 | 14.03 | 14.03 | 14.03 | 112,757 | -0.05(-0.38%) |
Jul 01, 2015 | 13.97 | 14.17 | 13.83 | 14.09 | 98,134 | +0.27(+1.95%) |
Jun 30, 2015 | 13.76 | 13.87 | 13.66 | 13.82 | 200,193 | +0.22(+1.59%) |
Jun 29, 2015 | 14.03 | 14.24 | 13.58 | 13.60 | 105,600 | -0.64(-4.49%) |
Jun 26, 2015 | 14.13 | 14.28 | 14.02 | 14.24 | 368,282 | +0.16(+1.15%) |
Jun 25, 2015 | 14.02 | 14.17 | 13.91 | 14.08 | 136,468 | +0.14(+1.03%) |
Jun 24, 2015 | 13.92 | 14.01 | 13.76 | 13.93 | 143,669 | +0.02(+0.13%) |
Jun 23, 2015 | 13.93 | 14.04 | 13.80 | 13.92 | 94,245 | +0.03(+0.20%) |
Jun 22, 2015 | 13.83 | 13.92 | 13.69 | 13.89 | 138,271 | +0.13(+0.98%) |
Jun 19, 2015 | 13.61 | 13.80 | 13.53 | 13.75 | 272,846 | +0.17(+1.26%) |
Jun 18, 2015 | 13.54 | 13.66 | 13.51 | 13.58 | 173,450 | +0.05(+0.40%) |
Jun 17, 2015 | 13.57 | 13.60 | 13.46 | 13.53 | 106,093 | -0.04(-0.27%) |
Jun 16, 2015 | 13.46 | 13.60 | 13.39 | 13.57 | 114,313 | +0.10(+0.74%) |
Jun 15, 2015 | 13.66 | 13.66 | 13.20 | 13.47 | 110,075 | -0.25(-1.84%) |
Jun 12, 2015 | 13.75 | 13.80 | 13.62 | 13.72 | 111,385 | -0.04(-0.26%) |
Jun 11, 2015 | 13.75 | 13.80 | 13.63 | 13.75 | 73,590 | +0.01(+0.07%) |
Jun 10, 2015 | 13.61 | 13.88 | 13.55 | 13.75 | 172,000 | +0.15(+1.13%) |
Jun 09, 2015 | 13.75 | 13.76 | 13.54 | 13.59 | 112,226 | -0.14(-1.05%) |
Jun 08, 2015 | 13.75 | 13.88 | 13.62 | 13.74 | 113,653 | -0.08(-0.59%) |
Jun 05, 2015 | 13.75 | 13.82 | 13.52 | 13.82 | 137,845 | +0.03(+0.20%) |
Jun 04, 2015 | 13.80 | 13.80 | 13.63 | 13.79 | 77,455 | -0.06(-0.45%) |
Jun 03, 2015 | 13.76 | 13.94 | 13.61 | 13.85 | 87,437 | +0.11(+0.79%) |
Jun 02, 2015 | 13.72 | 14.02 | 13.54 | 13.75 | 89,608 | -0.05(-0.39%) |