Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 11.52 | 11.60 | 10.99 | 11.02 | 924,891 | -0.60(-5.16%) |
Aug 28, 2015 | 11.32 | 11.74 | 11.25 | 11.62 | 617,292 | +0.20(+1.75%) |
Aug 27, 2015 | 10.51 | 11.47 | 10.48 | 11.42 | 1,158,526 | +1.02(+9.81%) |
Aug 26, 2015 | 10.17 | 10.44 | 9.800 | 10.40 | 1,122,688 | +0.47(+4.79%) |
Aug 25, 2015 | 10.48 | 10.48 | 9.920 | 9.925 | 1,142,645 | -0.01(-0.15%) |
Aug 24, 2015 | 10.10 | 10.70 | 9.570 | 9.940 | 1,743,665 | -0.73(-6.84%) |
Aug 21, 2015 | 10.21 | 10.75 | 9.830 | 10.67 | 1,577,628 | +0.09(+0.85%) |
Aug 20, 2015 | 11.10 | 11.10 | 10.49 | 10.58 | 1,876,628 | -0.56(-5.03%) |
Aug 19, 2015 | 11.51 | 11.65 | 10.87 | 11.14 | 2,406,632 | -1.00(-8.24%) |
Aug 18, 2015 | 12.74 | 13.17 | 12.06 | 12.14 | 1,347,333 | +0.06(+0.50%) |
Aug 17, 2015 | 11.97 | 12.18 | 11.71 | 12.08 | 760,417 | +0.03(+0.25%) |
Aug 14, 2015 | 12.07 | 12.30 | 11.85 | 12.05 | 706,554 | -0.02(-0.17%) |
Aug 13, 2015 | 12.46 | 12.99 | 12.00 | 12.07 | 816,768 | -0.43(-3.44%) |
Aug 12, 2015 | 12.18 | 12.53 | 11.81 | 12.50 | 1,045,339 | +0.26(+2.12%) |
Aug 11, 2015 | 12.01 | 12.62 | 11.78 | 12.24 | 1,408,620 | +0.06(+0.49%) |
Aug 10, 2015 | 12.91 | 12.97 | 12.16 | 12.18 | 1,042,728 | -0.59(-4.62%) |
Aug 07, 2015 | 12.93 | 13.19 | 12.54 | 12.77 | 1,210,078 | -0.08(-0.62%) |
Aug 06, 2015 | 13.23 | 13.29 | 12.54 | 12.85 | 1,480,800 | -0.28(-2.13%) |
Aug 05, 2015 | 12.69 | 13.37 | 12.69 | 13.13 | 1,341,791 | +0.43(+3.39%) |
Aug 04, 2015 | 13.95 | 14.18 | 12.55 | 12.70 | 4,735,987 | -2.36(-15.67%) |
Aug 03, 2015 | 15.10 | 15.55 | 14.68 | 15.06 | 1,430,655 | -0.04(-0.26%) |
Jul 31, 2015 | 15.19 | 15.42 | 14.99 | 15.10 | 904,512 | +0.02(+0.13%) |
Jul 30, 2015 | 14.72 | 15.20 | 14.72 | 15.08 | 611,781 | +0.25(+1.69%) |
Jul 29, 2015 | 14.59 | 14.90 | 14.45 | 14.83 | 890,215 | +0.17(+1.16%) |
Jul 28, 2015 | 14.41 | 14.96 | 14.22 | 14.66 | 1,678,562 | +0.34(+2.37%) |
Jul 27, 2015 | 15.42 | 15.46 | 14.22 | 14.32 | 1,724,854 | -1.20(-7.73%) |
Jul 24, 2015 | 15.91 | 16.09 | 15.36 | 15.52 | 851,158 | -0.33(-2.08%) |
Jul 23, 2015 | 16.34 | 16.51 | 15.83 | 15.85 | 923,287 | -0.29(-1.80%) |
Jul 22, 2015 | 15.94 | 16.23 | 15.82 | 16.14 | 594,168 | +0.15(+0.94%) |
Jul 21, 2015 | 15.87 | 16.05 | 15.77 | 15.99 | 509,567 | +0.24(+1.52%) |
Jul 20, 2015 | 16.03 | 16.11 | 15.70 | 15.75 | 626,470 | -0.26(-1.62%) |
Jul 17, 2015 | 16.08 | 16.24 | 15.92 | 16.01 | 774,339 | -0.14(-0.87%) |
Jul 16, 2015 | 16.04 | 16.45 | 16.04 | 16.15 | 618,027 | +0.18(+1.13%) |
Jul 15, 2015 | 16.71 | 16.78 | 15.94 | 15.97 | 700,715 | -0.72(-4.31%) |
Jul 14, 2015 | 16.67 | 16.77 | 16.48 | 16.69 | 1,002,439 | +0.00(+0.00%) |
Jul 13, 2015 | 16.44 | 16.76 | 16.30 | 16.69 | 1,321,299 | +0.47(+2.90%) |
Jul 10, 2015 | 16.23 | 16.33 | 16.04 | 16.22 | 587,813 | +0.17(+1.09%) |
Jul 09, 2015 | 15.45 | 16.25 | 15.45 | 16.05 | 1,314,448 | +0.77(+5.01%) |
Jul 08, 2015 | 15.85 | 16.07 | 15.15 | 15.28 | 1,411,079 | -0.66(-4.14%) |
Jul 07, 2015 | 15.52 | 15.97 | 15.08 | 15.94 | 912,538 | +0.42(+2.71%) |
Jul 06, 2015 | 15.75 | 16.08 | 15.22 | 15.52 | 898,063 | -0.37(-2.33%) |
Jul 02, 2015 | 16.12 | 15.89 | 15.89 | 15.89 | 1,068,100 | -0.19(-1.18%) |
Jul 01, 2015 | 15.68 | 16.36 | 15.45 | 16.08 | 1,694,869 | +0.54(+3.47%) |
Jun 30, 2015 | 15.83 | 15.96 | 15.13 | 15.54 | 1,614,715 | -0.06(-0.38%) |
Jun 29, 2015 | 15.91 | 16.06 | 15.58 | 15.60 | 1,612,623 | -0.45(-2.80%) |
Jun 26, 2015 | 16.57 | 16.69 | 16.02 | 16.05 | 1,680,749 | -0.38(-2.31%) |
Jun 25, 2015 | 16.18 | 16.53 | 16.14 | 16.43 | 686,632 | +0.35(+2.18%) |
Jun 24, 2015 | 16.50 | 16.58 | 16.03 | 16.08 | 711,199 | -0.44(-2.66%) |
Jun 23, 2015 | 16.54 | 16.60 | 16.33 | 16.52 | 505,450 | +0.02(+0.12%) |
Jun 22, 2015 | 17.12 | 17.12 | 16.48 | 16.50 | 911,744 | -0.44(-2.60%) |
Jun 19, 2015 | 16.98 | 17.00 | 16.77 | 16.94 | 2,156,736 | +0.09(+0.53%) |
Jun 18, 2015 | 16.64 | 17.04 | 16.48 | 16.85 | 1,207,572 | +0.35(+2.12%) |
Jun 17, 2015 | 16.12 | 16.60 | 16.07 | 16.50 | 1,161,729 | +0.13(+0.79%) |
Jun 16, 2015 | 16.77 | 16.78 | 16.27 | 16.37 | 906,891 | -0.35(-2.09%) |
Jun 15, 2015 | 16.58 | 16.96 | 16.43 | 16.72 | 856,372 | +0.01(+0.06%) |
Jun 12, 2015 | 16.82 | 17.00 | 16.60 | 16.71 | 610,851 | -0.22(-1.33%) |
Jun 11, 2015 | 16.82 | 16.95 | 16.63 | 16.93 | 472,582 | +0.18(+1.10%) |
Jun 10, 2015 | 16.44 | 16.79 | 16.16 | 16.75 | 788,744 | +0.47(+2.89%) |
Jun 09, 2015 | 16.06 | 16.38 | 15.82 | 16.28 | 767,876 | +0.43(+2.71%) |
Jun 08, 2015 | 16.24 | 16.28 | 15.68 | 15.85 | 1,181,608 | -0.44(-2.70%) |
Jun 05, 2015 | 16.00 | 16.41 | 15.78 | 16.29 | 1,349,638 | +0.29(+1.81%) |
Jun 04, 2015 | 16.10 | 16.32 | 15.88 | 16.00 | 573,628 | -0.16(-0.99%) |
Jun 03, 2015 | 15.98 | 16.35 | 15.90 | 16.16 | 1,507,619 | +0.20(+1.25%) |
Jun 02, 2015 | 15.22 | 16.30 | 15.21 | 15.96 | 1,312,955 | +0.60(+3.91%) |