Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 10.50 | 11.87 | 10.50 | 11.64 | 13,568 | +0.99(+9.25%) |
Aug 28, 2015 | 10.50 | 11.25 | 9.600 | 10.65 | 14,558 | +0.45(+4.41%) |
Aug 27, 2015 | 9.135 | 10.50 | 8.927 | 10.20 | 14,594 | +1.07(+11.75%) |
Aug 26, 2015 | 9.600 | 9.765 | 8.700 | 9.127 | 14,526 | -0.47(-4.92%) |
Aug 25, 2015 | 10.20 | 10.20 | 9.152 | 9.600 | 5,331 | -0.30(-3.03%) |
Aug 24, 2015 | 9.054 | 10.35 | 8.732 | 9.900 | 16,149 | -0.75(-7.04%) |
Aug 21, 2015 | 11.25 | 11.34 | 9.642 | 10.65 | 16,932 | -0.55(-4.94%) |
Aug 20, 2015 | 10.05 | 11.25 | 9.600 | 11.20 | 25,820 | +1.44(+14.73%) |
Aug 19, 2015 | 9.600 | 10.20 | 9.150 | 9.765 | 13,425 | +0.50(+5.34%) |
Aug 18, 2015 | 9.000 | 9.431 | 8.550 | 9.270 | 22,577 | +0.72(+8.42%) |
Aug 17, 2015 | 8.880 | 9.300 | 8.400 | 8.550 | 10,612 | -0.52(-5.79%) |
Aug 14, 2015 | 9.750 | 9.750 | 8.532 | 9.075 | 18,910 | -0.53(-5.47%) |
Aug 13, 2015 | 9.825 | 10.20 | 9.600 | 9.600 | 14,220 | -0.65(-6.34%) |
Aug 12, 2015 | 10.44 | 10.65 | 10.20 | 10.25 | 5,645 | -0.48(-4.43%) |
Aug 11, 2015 | 10.35 | 10.80 | 10.05 | 10.72 | 14,568 | +0.22(+2.14%) |
Aug 10, 2015 | 9.600 | 11.03 | 9.600 | 10.50 | 15,597 | +0.90(+9.36%) |
Aug 07, 2015 | 10.72 | 10.72 | 8.450 | 9.601 | 33,224 | -1.05(-9.85%) |
Aug 06, 2015 | 11.10 | 11.10 | 10.20 | 10.65 | 16,063 | -0.30(-2.74%) |
Aug 05, 2015 | 12.00 | 13.50 | 10.56 | 10.95 | 29,360 | -0.90(-7.59%) |
Aug 04, 2015 | 11.40 | 12.00 | 10.50 | 11.85 | 45,938 | +0.08(+0.66%) |
Aug 03, 2015 | 11.12 | 11.93 | 11.10 | 11.77 | 14,133 | +0.37(+3.26%) |
Jul 31, 2015 | 11.25 | 11.47 | 10.79 | 11.40 | 5,101 | +0.15(+1.36%) |
Jul 30, 2015 | 11.70 | 11.70 | 10.81 | 11.25 | 12,262 | -0.00(-0.03%) |
Jul 29, 2015 | 11.56 | 11.67 | 11.25 | 11.25 | 8,567 | -0.02(-0.13%) |
Jul 28, 2015 | 12.00 | 12.00 | 11.27 | 11.27 | 29,400 | +0.01(+0.08%) |
Jul 27, 2015 | 11.85 | 11.85 | 11.25 | 11.26 | 8,666 | -0.14(-1.26%) |
Jul 24, 2015 | 11.40 | 12.00 | 10.95 | 11.40 | 8,137 | +0.01(+0.09%) |
Jul 23, 2015 | 10.54 | 11.85 | 10.52 | 11.39 | 16,652 | +0.87(+8.32%) |
Jul 22, 2015 | 11.41 | 11.94 | 10.50 | 10.52 | 32,385 | -1.04(-8.96%) |
Jul 21, 2015 | 11.85 | 12.00 | 11.40 | 11.55 | 12,642 | -0.22(-1.91%) |
Jul 20, 2015 | 11.85 | 12.45 | 11.55 | 11.78 | 11,130 | -0.22(-1.87%) |
Jul 17, 2015 | 12.00 | 12.15 | 11.55 | 12.00 | 18,395 | -0.15(-1.23%) |
Jul 16, 2015 | 12.13 | 12.59 | 11.85 | 12.15 | 7,265 | +0.00(+0.00%) |
Jul 15, 2015 | 12.45 | 12.53 | 11.42 | 12.15 | 22,290 | -0.49(-3.91%) |
Jul 14, 2015 | 12.60 | 12.90 | 12.33 | 12.64 | 10,424 | -0.11(-0.82%) |
Jul 13, 2015 | 12.27 | 12.75 | 11.85 | 12.75 | 9,106 | +0.38(+3.03%) |
Jul 10, 2015 | 11.27 | 12.51 | 11.26 | 12.38 | 20,010 | +0.97(+8.55%) |
Jul 09, 2015 | 12.00 | 12.30 | 11.28 | 11.40 | 17,476 | -0.45(-3.81%) |
Jul 08, 2015 | 12.13 | 12.42 | 11.25 | 11.85 | 36,347 | -0.60(-4.81%) |
Jul 07, 2015 | 12.95 | 13.05 | 12.00 | 12.45 | 38,295 | -0.75(-5.68%) |
Jul 06, 2015 | 13.95 | 13.95 | 12.78 | 13.20 | 32,196 | -0.75(-5.38%) |
Jul 02, 2015 | 14.09 | 13.95 | 13.95 | 13.95 | 19,293 | +0.00(+0.00%) |
Jul 01, 2015 | 14.25 | 15.00 | 13.88 | 13.95 | 18,403 | -0.15(-1.06%) |
Jun 30, 2015 | 14.10 | 14.85 | 13.84 | 14.10 | 15,998 | +0.60(+4.43%) |
Jun 29, 2015 | 14.55 | 15.30 | 13.50 | 13.50 | 43,287 | -0.75(-5.25%) |
Jun 26, 2015 | 15.45 | 16.20 | 13.95 | 14.25 | 239,199 | -1.05(-6.86%) |
Jun 25, 2015 | 15.75 | 15.75 | 15.15 | 15.30 | 14,534 | -0.30(-1.92%) |
Jun 24, 2015 | 16.05 | 16.20 | 15.00 | 15.60 | 18,699 | -0.60(-3.70%) |
Jun 23, 2015 | 15.60 | 16.20 | 15.45 | 16.20 | 20,819 | +0.15(+0.93%) |
Jun 22, 2015 | 16.50 | 16.95 | 15.75 | 16.05 | 34,090 | -0.45(-2.73%) |
Jun 19, 2015 | 15.30 | 16.50 | 14.74 | 16.50 | 37,492 | +1.58(+10.56%) |
Jun 18, 2015 | 14.55 | 15.43 | 14.25 | 14.92 | 34,056 | +0.38(+2.58%) |
Jun 17, 2015 | 14.25 | 16.35 | 13.80 | 14.55 | 61,553 | +0.54(+3.84%) |
Jun 16, 2015 | 13.83 | 14.55 | 13.65 | 14.01 | 20,882 | +0.21(+1.53%) |
Jun 15, 2015 | 15.30 | 15.30 | 13.80 | 13.80 | 75,484 | -0.86(-5.88%) |
Jun 12, 2015 | 16.05 | 16.05 | 14.55 | 14.66 | 27,096 | -0.64(-4.18%) |
Jun 11, 2015 | 15.30 | 15.90 | 15.00 | 15.30 | 15,774 | -0.60(-3.77%) |
Jun 10, 2015 | 15.90 | 15.90 | 15.15 | 15.90 | 11,298 | +0.45(+2.91%) |
Jun 09, 2015 | 15.45 | 15.75 | 14.43 | 15.45 | 33,461 | -0.30(-1.90%) |
Jun 08, 2015 | 16.20 | 16.20 | 15.45 | 15.75 | 19,404 | -0.45(-2.78%) |
Jun 05, 2015 | 16.35 | 16.50 | 15.75 | 16.20 | 13,435 | +0.00(+0.00%) |
Jun 04, 2015 | 16.35 | 16.43 | 16.05 | 16.20 | 17,503 | -0.15(-0.92%) |
Jun 03, 2015 | 16.05 | 16.80 | 15.75 | 16.35 | 24,051 | +0.60(+3.81%) |
Jun 02, 2015 | 16.65 | 16.65 | 15.45 | 15.75 | 20,191 | -0.30(-1.87%) |