Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 12.30 | 13.05 | 11.81 | 12.99 | 3,020,833 | +0.65(+5.27%) |
Aug 28, 2015 | 12.18 | 12.60 | 12.07 | 12.34 | 2,376,733 | +0.19(+1.56%) |
Aug 27, 2015 | 11.36 | 12.18 | 11.36 | 12.15 | 3,405,762 | +0.99(+8.87%) |
Aug 26, 2015 | 11.62 | 11.62 | 10.91 | 11.16 | 3,717,527 | +0.25(+2.29%) |
Aug 25, 2015 | 11.38 | 11.45 | 10.87 | 10.91 | 4,239,441 | +0.01(+0.09%) |
Aug 24, 2015 | 10.69 | 11.44 | 10.45 | 10.90 | 5,595,290 | -0.45(-3.96%) |
Aug 21, 2015 | 11.62 | 11.90 | 11.33 | 11.35 | 3,988,179 | -0.45(-3.81%) |
Aug 20, 2015 | 12.00 | 12.22 | 11.79 | 11.80 | 2,739,733 | -0.25(-2.07%) |
Aug 19, 2015 | 12.51 | 12.57 | 11.92 | 12.05 | 1,579,118 | -0.57(-4.52%) |
Aug 18, 2015 | 12.84 | 12.90 | 12.46 | 12.62 | 1,135,201 | -0.30(-2.32%) |
Aug 17, 2015 | 12.84 | 13.02 | 12.73 | 12.92 | 1,346,846 | -0.01(-0.08%) |
Aug 14, 2015 | 12.75 | 13.20 | 12.69 | 12.93 | 3,189,110 | +0.19(+1.49%) |
Aug 13, 2015 | 12.71 | 12.88 | 12.40 | 12.74 | 3,045,384 | -0.03(-0.23%) |
Aug 12, 2015 | 12.32 | 12.85 | 12.16 | 12.77 | 2,427,067 | +0.36(+2.90%) |
Aug 11, 2015 | 12.46 | 12.64 | 12.20 | 12.41 | 2,218,562 | -0.14(-1.12%) |
Aug 10, 2015 | 12.11 | 12.64 | 12.01 | 12.55 | 2,164,932 | +0.52(+4.32%) |
Aug 07, 2015 | 12.69 | 12.95 | 12.00 | 12.03 | 2,605,476 | -0.75(-5.87%) |
Aug 06, 2015 | 12.63 | 12.84 | 12.46 | 12.78 | 1,739,879 | +0.16(+1.27%) |
Aug 05, 2015 | 12.64 | 13.15 | 12.53 | 12.62 | 3,115,327 | -0.13(-1.02%) |
Aug 04, 2015 | 13.47 | 14.12 | 12.49 | 12.75 | 7,360,194 | +0.19(+1.51%) |
Aug 03, 2015 | 12.73 | 12.90 | 12.47 | 12.56 | 4,294,313 | -0.29(-2.26%) |
Jul 31, 2015 | 12.91 | 13.07 | 12.62 | 12.85 | 2,882,029 | -0.12(-0.93%) |
Jul 30, 2015 | 13.37 | 13.47 | 12.91 | 12.97 | 4,121,703 | -0.43(-3.21%) |
Jul 29, 2015 | 13.33 | 13.86 | 13.18 | 13.40 | 2,694,146 | +0.07(+0.53%) |
Jul 28, 2015 | 13.22 | 13.41 | 12.98 | 13.33 | 1,955,110 | +0.24(+1.83%) |
Jul 27, 2015 | 12.99 | 13.27 | 12.81 | 13.09 | 1,614,495 | -0.13(-0.98%) |
Jul 24, 2015 | 13.67 | 13.69 | 13.07 | 13.22 | 2,265,770 | -0.54(-3.92%) |
Jul 23, 2015 | 13.81 | 14.23 | 13.39 | 13.76 | 1,797,007 | +0.00(+0.00%) |
Jul 22, 2015 | 14.39 | 14.44 | 13.63 | 13.76 | 1,569,133 | -0.76(-5.23%) |
Jul 21, 2015 | 14.62 | 14.85 | 14.41 | 14.52 | 2,107,917 | -0.08(-0.55%) |
Jul 20, 2015 | 14.98 | 14.98 | 14.40 | 14.60 | 1,916,893 | -0.34(-2.28%) |
Jul 17, 2015 | 15.00 | 15.07 | 14.84 | 14.94 | 1,038,912 | -0.05(-0.33%) |
Jul 16, 2015 | 15.08 | 15.14 | 14.93 | 14.99 | 944,264 | +0.02(+0.13%) |
Jul 15, 2015 | 15.63 | 15.65 | 14.95 | 14.97 | 980,841 | -0.75(-4.77%) |
Jul 14, 2015 | 15.35 | 15.80 | 15.30 | 15.72 | 664,742 | +0.33(+2.14%) |
Jul 13, 2015 | 15.01 | 15.50 | 14.91 | 15.39 | 1,173,435 | +0.38(+2.53%) |
Jul 10, 2015 | 15.12 | 15.25 | 14.95 | 15.01 | 2,011,070 | +0.01(+0.07%) |
Jul 09, 2015 | 15.21 | 15.21 | 14.85 | 15.00 | 2,019,697 | +0.03(+0.20%) |
Jul 08, 2015 | 15.08 | 15.23 | 14.86 | 14.97 | 2,185,431 | -0.25(-1.64%) |
Jul 07, 2015 | 14.95 | 15.29 | 14.61 | 15.22 | 2,027,292 | +0.18(+1.20%) |
Jul 06, 2015 | 14.81 | 15.26 | 14.77 | 15.04 | 3,353,195 | -0.10(-0.66%) |
Jul 02, 2015 | 15.07 | 15.14 | 15.14 | 15.14 | 1,515,700 | +0.11(+0.73%) |
Jul 01, 2015 | 15.43 | 15.48 | 14.79 | 15.03 | 1,981,016 | -0.41(-2.66%) |
Jun 30, 2015 | 15.44 | 15.60 | 15.21 | 15.44 | 1,507,276 | +0.10(+0.65%) |
Jun 29, 2015 | 15.62 | 15.64 | 15.32 | 15.34 | 1,583,229 | -0.48(-3.03%) |
Jun 26, 2015 | 15.50 | 15.83 | 15.15 | 15.82 | 8,130,997 | +0.34(+2.20%) |
Jun 25, 2015 | 15.50 | 15.64 | 15.21 | 15.48 | 1,294,809 | -0.05(-0.32%) |
Jun 24, 2015 | 15.94 | 16.10 | 15.43 | 15.53 | 1,716,092 | -0.48(-3.00%) |
Jun 23, 2015 | 15.62 | 16.09 | 15.62 | 16.01 | 1,158,749 | +0.34(+2.17%) |
Jun 22, 2015 | 15.36 | 15.77 | 15.20 | 15.67 | 1,103,299 | +0.38(+2.49%) |
Jun 19, 2015 | 15.20 | 15.32 | 15.00 | 15.29 | 1,304,238 | +0.02(+0.13%) |
Jun 18, 2015 | 15.52 | 15.56 | 15.06 | 15.27 | 1,261,579 | -0.18(-1.17%) |
Jun 17, 2015 | 15.37 | 15.80 | 15.23 | 15.45 | 1,099,568 | +0.18(+1.18%) |
Jun 16, 2015 | 15.36 | 15.37 | 15.07 | 15.27 | 1,018,608 | -0.10(-0.65%) |
Jun 15, 2015 | 15.62 | 15.73 | 15.06 | 15.37 | 1,572,357 | -0.27(-1.73%) |
Jun 12, 2015 | 15.53 | 15.69 | 15.36 | 15.64 | 1,025,891 | +0.05(+0.32%) |
Jun 11, 2015 | 15.73 | 15.75 | 15.44 | 15.59 | 1,181,586 | -0.14(-0.89%) |
Jun 10, 2015 | 14.98 | 15.82 | 14.98 | 15.73 | 2,108,588 | +0.97(+6.57%) |
Jun 09, 2015 | 14.99 | 15.08 | 14.75 | 14.76 | 973,184 | -0.13(-0.87%) |
Jun 08, 2015 | 15.15 | 15.30 | 14.82 | 14.89 | 1,070,340 | -0.36(-2.36%) |
Jun 05, 2015 | 15.01 | 15.43 | 14.98 | 15.25 | 1,046,276 | +0.12(+0.79%) |
Jun 04, 2015 | 15.44 | 15.56 | 15.10 | 15.13 | 916,992 | -0.44(-2.83%) |
Jun 03, 2015 | 15.52 | 15.79 | 15.43 | 15.57 | 1,319,339 | +0.01(+0.06%) |
Jun 02, 2015 | 15.30 | 15.77 | 15.25 | 15.56 | 1,320,027 | +0.33(+2.17%) |