Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 11.57 | 11.87 | 11.53 | 11.84 | 2,496,995 | +0.18(+1.52%) |
Aug 28, 2015 | 11.53 | 11.75 | 11.53 | 11.67 | 2,271,866 | +0.04(+0.37%) |
Aug 27, 2015 | 11.82 | 11.84 | 11.52 | 11.62 | 4,146,820 | +0.15(+1.33%) |
Aug 26, 2015 | 11.28 | 11.49 | 11.11 | 11.47 | 3,649,917 | +0.39(+3.55%) |
Aug 25, 2015 | 11.89 | 11.99 | 11.08 | 11.08 | 4,166,203 | -0.03(-0.26%) |
Aug 24, 2015 | 11.16 | 11.49 | 11.10 | 11.11 | 3,358,934 | -0.58(-4.97%) |
Aug 21, 2015 | 11.55 | 11.84 | 11.54 | 11.69 | 2,564,471 | -0.13(-1.08%) |
Aug 20, 2015 | 12.02 | 12.05 | 11.82 | 11.82 | 2,325,029 | -0.30(-2.51%) |
Aug 19, 2015 | 12.23 | 12.27 | 12.08 | 12.12 | 1,724,776 | -0.17(-1.38%) |
Aug 18, 2015 | 12.35 | 12.43 | 12.26 | 12.29 | 1,443,079 | -0.05(-0.40%) |
Aug 17, 2015 | 12.28 | 12.45 | 12.17 | 12.34 | 1,979,787 | -0.04(-0.29%) |
Aug 14, 2015 | 12.22 | 12.38 | 12.14 | 12.38 | 1,244,085 | +0.14(+1.16%) |
Aug 13, 2015 | 12.24 | 12.33 | 12.15 | 12.23 | 1,437,049 | -0.01(-0.06%) |
Aug 12, 2015 | 12.35 | 12.49 | 11.98 | 12.24 | 2,311,837 | -0.21(-1.71%) |
Aug 11, 2015 | 12.44 | 12.54 | 12.31 | 12.45 | 1,812,380 | -0.14(-1.13%) |
Aug 10, 2015 | 12.43 | 12.60 | 12.38 | 12.60 | 2,306,075 | +0.26(+2.13%) |
Aug 07, 2015 | 12.41 | 12.50 | 12.21 | 12.33 | 2,223,987 | -0.11(-0.85%) |
Aug 06, 2015 | 12.61 | 12.69 | 12.37 | 12.44 | 2,419,675 | -0.15(-1.18%) |
Aug 05, 2015 | 12.64 | 12.77 | 12.55 | 12.59 | 2,448,095 | +0.01(+0.11%) |
Aug 04, 2015 | 12.57 | 12.67 | 12.53 | 12.57 | 2,026,977 | +0.01(+0.11%) |
Aug 03, 2015 | 12.62 | 12.64 | 12.39 | 12.56 | 2,162,536 | -0.01(-0.11%) |
Jul 31, 2015 | 12.69 | 12.71 | 12.55 | 12.57 | 2,910,336 | -0.10(-0.78%) |
Jul 30, 2015 | 12.67 | 12.72 | 12.60 | 12.67 | 2,034,540 | +0.01(+0.06%) |
Jul 29, 2015 | 12.67 | 12.74 | 12.60 | 12.67 | 2,202,908 | -0.03(-0.22%) |
Jul 28, 2015 | 12.81 | 12.85 | 12.67 | 12.69 | 2,130,245 | -0.06(-0.47%) |
Jul 27, 2015 | 12.85 | 12.96 | 12.70 | 12.75 | 1,715,951 | -0.14(-1.07%) |
Jul 24, 2015 | 13.02 | 13.18 | 12.89 | 12.89 | 2,131,217 | -0.17(-1.30%) |
Jul 23, 2015 | 13.33 | 13.38 | 13.04 | 13.06 | 1,571,864 | -0.21(-1.55%) |
Jul 22, 2015 | 13.08 | 13.34 | 13.08 | 13.27 | 1,575,302 | +0.16(+1.19%) |
Jul 21, 2015 | 13.16 | 13.38 | 13.10 | 13.11 | 2,133,422 | -0.11(-0.86%) |
Jul 20, 2015 | 13.15 | 13.26 | 13.03 | 13.23 | 2,742,248 | +0.13(+1.03%) |
Jul 17, 2015 | 13.23 | 13.23 | 12.98 | 13.09 | 2,774,987 | +0.00(+0.00%) |
Jul 16, 2015 | 13.39 | 13.39 | 13.00 | 13.09 | 2,844,010 | +0.11(+0.87%) |
Jul 15, 2015 | 13.01 | 13.08 | 12.94 | 12.98 | 2,326,792 | -0.01(-0.05%) |
Jul 14, 2015 | 12.89 | 13.07 | 12.84 | 12.99 | 2,102,474 | +0.03(+0.22%) |
Jul 13, 2015 | 12.92 | 13.06 | 12.90 | 12.96 | 2,641,917 | +0.11(+0.88%) |
Jul 10, 2015 | 12.82 | 12.88 | 12.67 | 12.84 | 2,418,862 | +0.21(+1.68%) |
Jul 09, 2015 | 12.64 | 12.74 | 12.56 | 12.63 | 1,829,708 | +0.13(+1.05%) |
Jul 08, 2015 | 12.46 | 12.62 | 12.40 | 12.50 | 2,822,553 | -0.06(-0.48%) |
Jul 07, 2015 | 12.66 | 12.75 | 12.36 | 12.56 | 2,608,360 | -0.15(-1.17%) |
Jul 06, 2015 | 12.51 | 12.71 | 12.42 | 12.71 | 2,484,431 | +0.09(+0.67%) |
Jul 02, 2015 | 12.82 | 12.62 | 12.62 | 12.62 | 2,387,718 | -0.19(-1.49%) |
Jul 01, 2015 | 13.00 | 13.00 | 12.75 | 12.81 | 3,350,576 | +0.06(+0.50%) |
Jun 30, 2015 | 12.80 | 12.93 | 12.63 | 12.75 | 2,669,787 | +0.07(+0.56%) |
Jun 29, 2015 | 12.94 | 13.00 | 12.67 | 12.68 | 2,968,250 | -0.36(-2.77%) |
Jun 26, 2015 | 13.25 | 13.37 | 13.01 | 13.04 | 12,108,601 | -0.12(-0.92%) |
Jun 25, 2015 | 13.20 | 13.26 | 13.09 | 13.16 | 1,991,945 | +0.02(+0.16%) |
Jun 24, 2015 | 13.19 | 13.26 | 13.11 | 13.14 | 1,995,324 | -0.04(-0.32%) |
Jun 23, 2015 | 13.01 | 13.21 | 13.01 | 13.18 | 2,993,391 | +0.18(+1.41%) |
Jun 22, 2015 | 12.94 | 13.04 | 12.89 | 13.00 | 2,711,747 | +0.12(+0.93%) |
Jun 19, 2015 | 13.01 | 13.04 | 12.87 | 12.88 | 3,805,173 | -0.12(-0.92%) |
Jun 18, 2015 | 12.87 | 13.02 | 12.82 | 13.00 | 2,288,770 | +0.10(+0.76%) |
Jun 17, 2015 | 13.29 | 13.30 | 12.90 | 12.90 | 2,554,541 | -0.31(-2.34%) |
Jun 16, 2015 | 13.10 | 13.29 | 12.97 | 13.21 | 2,191,615 | +0.18(+1.35%) |
Jun 15, 2015 | 13.05 | 13.11 | 12.88 | 13.04 | 1,852,164 | -0.07(-0.54%) |
Jun 12, 2015 | 13.14 | 13.17 | 13.03 | 13.11 | 1,287,064 | -0.03(-0.21%) |
Jun 11, 2015 | 13.08 | 13.14 | 12.98 | 13.13 | 1,405,536 | +0.06(+0.43%) |
Jun 10, 2015 | 13.01 | 13.16 | 12.92 | 13.08 | 3,015,035 | +0.17(+1.31%) |
Jun 09, 2015 | 12.78 | 13.03 | 12.71 | 12.91 | 2,893,234 | +0.13(+1.05%) |
Jun 08, 2015 | 12.73 | 12.87 | 12.66 | 12.78 | 2,154,868 | -0.01(-0.05%) |
Jun 05, 2015 | 12.66 | 12.78 | 12.61 | 12.78 | 2,539,600 | +0.21(+1.68%) |
Jun 04, 2015 | 12.65 | 12.68 | 12.49 | 12.57 | 1,917,400 | -0.12(-0.94%) |
Jun 03, 2015 | 12.52 | 12.75 | 12.49 | 12.69 | 2,032,217 | +0.21(+1.69%) |
Jun 02, 2015 | 12.35 | 12.55 | 12.19 | 12.48 | 1,699,339 | +0.10(+0.82%) |