Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 10.11 | 10.64 | 10.04 | 10.08 | 142,307 | -0.35(-3.36%) |
Aug 28, 2015 | 10.05 | 10.70 | 9.420 | 10.43 | 169,172 | +0.29(+2.86%) |
Aug 27, 2015 | 10.11 | 10.54 | 9.800 | 10.14 | 163,223 | +0.10(+1.00%) |
Aug 26, 2015 | 9.780 | 10.10 | 8.950 | 10.04 | 302,798 | +0.48(+5.02%) |
Aug 25, 2015 | 10.12 | 10.28 | 9.500 | 9.560 | 200,077 | -0.18(-1.85%) |
Aug 24, 2015 | 8.870 | 10.80 | 7.950 | 9.740 | 279,596 | -0.04(-0.41%) |
Aug 21, 2015 | 10.13 | 10.35 | 9.430 | 9.780 | 252,476 | -0.32(-3.17%) |
Aug 20, 2015 | 10.85 | 11.09 | 10.07 | 10.10 | 250,171 | -0.89(-8.10%) |
Aug 19, 2015 | 11.25 | 11.39 | 10.69 | 10.99 | 353,242 | -0.40(-3.51%) |
Aug 18, 2015 | 11.82 | 12.36 | 11.34 | 11.39 | 165,322 | -0.70(-5.79%) |
Aug 17, 2015 | 10.96 | 12.76 | 10.88 | 12.09 | 219,762 | +0.94(+8.43%) |
Aug 14, 2015 | 12.23 | 12.44 | 11.10 | 11.15 | 535,790 | -1.45(-11.51%) |
Aug 13, 2015 | 12.97 | 13.64 | 12.42 | 12.60 | 160,115 | -0.38(-2.93%) |
Aug 12, 2015 | 12.91 | 13.06 | 12.00 | 12.98 | 156,937 | +0.06(+0.46%) |
Aug 11, 2015 | 13.15 | 13.55 | 12.62 | 12.92 | 160,018 | -0.63(-4.65%) |
Aug 10, 2015 | 13.27 | 14.08 | 13.23 | 13.55 | 218,342 | +0.33(+2.50%) |
Aug 07, 2015 | 14.20 | 14.20 | 13.04 | 13.22 | 203,202 | -1.01(-7.10%) |
Aug 06, 2015 | 15.07 | 16.46 | 14.21 | 14.23 | 289,861 | -0.47(-3.20%) |
Aug 05, 2015 | 14.90 | 15.57 | 14.08 | 14.70 | 258,049 | -0.42(-2.78%) |
Aug 04, 2015 | 15.82 | 16.44 | 14.40 | 15.12 | 405,997 | -0.94(-5.85%) |
Aug 03, 2015 | 16.53 | 17.46 | 16.00 | 16.06 | 183,668 | -0.35(-2.13%) |
Jul 31, 2015 | 15.88 | 16.67 | 15.69 | 16.41 | 165,477 | +0.39(+2.43%) |
Jul 30, 2015 | 16.27 | 16.58 | 15.83 | 16.02 | 110,349 | -0.34(-2.08%) |
Jul 29, 2015 | 16.96 | 17.79 | 16.35 | 16.36 | 106,147 | -0.64(-3.76%) |
Jul 28, 2015 | 16.42 | 17.20 | 15.81 | 17.00 | 193,190 | +0.79(+4.87%) |
Jul 27, 2015 | 15.90 | 16.43 | 15.71 | 16.21 | 153,235 | -0.04(-0.25%) |
Jul 24, 2015 | 17.04 | 17.54 | 15.79 | 16.25 | 264,733 | -1.36(-7.72%) |
Jul 23, 2015 | 18.52 | 19.00 | 17.58 | 17.61 | 271,482 | -0.90(-4.86%) |
Jul 22, 2015 | 17.15 | 18.57 | 16.65 | 18.51 | 433,178 | +1.09(+6.26%) |
Jul 21, 2015 | 18.18 | 18.19 | 17.01 | 17.42 | 240,391 | -0.76(-4.18%) |
Jul 20, 2015 | 22.26 | 22.40 | 16.60 | 18.18 | 1,074,341 | -3.75(-17.10%) |
Jul 17, 2015 | 20.70 | 24.20 | 20.51 | 21.93 | 871,287 | +1.13(+5.43%) |
Jul 16, 2015 | 18.75 | 21.00 | 18.72 | 20.80 | 388,175 | +2.44(+13.29%) |
Jul 15, 2015 | 17.48 | 19.04 | 17.12 | 18.36 | 322,989 | +1.06(+6.13%) |
Jul 14, 2015 | 16.70 | 17.50 | 16.46 | 17.30 | 236,135 | +0.79(+4.78%) |
Jul 13, 2015 | 16.07 | 16.95 | 15.95 | 16.51 | 174,975 | +0.62(+3.90%) |
Jul 10, 2015 | 16.63 | 16.89 | 15.57 | 15.89 | 326,093 | -0.14(-0.87%) |
Jul 09, 2015 | 14.48 | 16.51 | 14.40 | 16.03 | 332,262 | +1.54(+10.63%) |
Jul 08, 2015 | 14.56 | 14.88 | 14.05 | 14.49 | 188,197 | -0.21(-1.43%) |
Jul 07, 2015 | 14.62 | 14.82 | 13.90 | 14.70 | 200,850 | +0.21(+1.45%) |
Jul 06, 2015 | 14.34 | 15.00 | 14.14 | 14.49 | 227,902 | -0.01(-0.07%) |
Jul 02, 2015 | 14.51 | 14.50 | 14.50 | 14.50 | 274,700 | +0.03(+0.21%) |
Jul 01, 2015 | 13.96 | 14.50 | 13.51 | 14.47 | 222,380 | +1.00(+7.42%) |
Jun 30, 2015 | 12.72 | 13.52 | 12.70 | 13.47 | 206,109 | +0.85(+6.74%) |
Jun 29, 2015 | 12.66 | 12.80 | 12.24 | 12.62 | 348,763 | -0.13(-1.02%) |
Jun 26, 2015 | 13.17 | 13.53 | 12.50 | 12.75 | 2,099,169 | -0.48(-3.63%) |
Jun 25, 2015 | 13.34 | 13.75 | 12.60 | 13.23 | 721,282 | +0.00(+0.00%) |
Jun 24, 2015 | 12.64 | 13.29 | 12.42 | 13.23 | 286,537 | +0.55(+4.34%) |
Jun 23, 2015 | 12.61 | 13.00 | 12.40 | 12.68 | 341,417 | +0.11(+0.88%) |
Jun 22, 2015 | 12.19 | 13.10 | 12.07 | 12.57 | 198,391 | +0.44(+3.63%) |
Jun 19, 2015 | 11.90 | 12.16 | 11.37 | 12.13 | 130,940 | +0.35(+2.97%) |
Jun 18, 2015 | 12.01 | 12.34 | 11.65 | 11.78 | 132,592 | -0.23(-1.92%) |
Jun 17, 2015 | 12.08 | 12.08 | 11.60 | 12.01 | 69,784 | -0.16(-1.31%) |
Jun 16, 2015 | 12.30 | 12.50 | 11.87 | 12.17 | 162,262 | -0.18(-1.46%) |
Jun 15, 2015 | 11.52 | 12.35 | 10.90 | 12.35 | 254,312 | +0.82(+7.11%) |
Jun 12, 2015 | 11.11 | 11.62 | 11.03 | 11.53 | 164,163 | +0.33(+2.95%) |
Jun 11, 2015 | 11.66 | 11.66 | 11.04 | 11.20 | 110,366 | -0.46(-3.95%) |
Jun 10, 2015 | 11.75 | 11.75 | 10.87 | 11.66 | 294,746 | -0.06(-0.51%) |
Jun 09, 2015 | 12.35 | 12.36 | 11.43 | 11.72 | 165,249 | -0.72(-5.79%) |
Jun 08, 2015 | 12.28 | 12.77 | 12.01 | 12.44 | 214,693 | +0.30(+2.47%) |
Jun 05, 2015 | 11.14 | 12.33 | 11.00 | 12.14 | 169,023 | +0.79(+6.96%) |
Jun 04, 2015 | 11.17 | 11.45 | 10.88 | 11.35 | 91,574 | -0.03(-0.26%) |
Jun 03, 2015 | 11.01 | 11.45 | 10.89 | 11.38 | 175,358 | +0.21(+1.88%) |
Jun 02, 2015 | 10.75 | 11.32 | 10.54 | 11.17 | 215,865 | +0.40(+3.71%) |