Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 12.63 | 12.71 | 12.27 | 12.62 | 1,453,191 | -0.04(-0.29%) |
Aug 28, 2015 | 12.38 | 12.97 | 12.35 | 12.66 | 1,283,740 | +0.26(+2.09%) |
Aug 27, 2015 | 12.08 | 12.76 | 12.00 | 12.40 | 1,115,805 | +0.49(+4.11%) |
Aug 26, 2015 | 11.60 | 11.93 | 11.50 | 11.91 | 536,680 | +0.44(+3.87%) |
Aug 25, 2015 | 11.93 | 12.09 | 11.42 | 11.47 | 767,696 | -0.23(-1.97%) |
Aug 24, 2015 | 11.61 | 12.19 | 11.20 | 11.70 | 2,215,285 | -0.49(-4.02%) |
Aug 21, 2015 | 12.48 | 12.72 | 11.98 | 12.19 | 691,895 | -0.30(-2.44%) |
Aug 20, 2015 | 12.72 | 12.88 | 12.47 | 12.49 | 381,017 | -0.21(-1.67%) |
Aug 19, 2015 | 12.85 | 13.01 | 12.58 | 12.71 | 296,046 | -0.25(-1.93%) |
Aug 18, 2015 | 12.95 | 13.29 | 12.86 | 12.95 | 447,597 | -0.06(-0.43%) |
Aug 17, 2015 | 12.96 | 13.14 | 12.91 | 13.01 | 312,676 | +0.01(+0.07%) |
Aug 14, 2015 | 13.10 | 13.20 | 12.94 | 13.00 | 285,818 | -0.07(-0.57%) |
Aug 13, 2015 | 12.96 | 13.13 | 12.79 | 13.07 | 539,229 | +0.06(+0.43%) |
Aug 12, 2015 | 12.57 | 13.10 | 12.53 | 13.02 | 506,716 | +0.48(+3.83%) |
Aug 11, 2015 | 12.16 | 12.59 | 12.15 | 12.54 | 1,210,544 | +0.30(+2.41%) |
Aug 10, 2015 | 12.28 | 12.50 | 12.19 | 12.24 | 919,306 | -0.01(-0.07%) |
Aug 07, 2015 | 12.48 | 12.62 | 12.14 | 12.25 | 410,571 | -0.25(-1.98%) |
Aug 06, 2015 | 12.70 | 12.89 | 12.38 | 12.50 | 1,374,528 | -0.26(-2.01%) |
Aug 05, 2015 | 13.05 | 13.83 | 12.74 | 12.76 | 1,075,543 | -0.23(-1.77%) |
Aug 04, 2015 | 12.78 | 13.02 | 12.62 | 12.99 | 1,121,767 | +0.25(+1.94%) |
Aug 03, 2015 | 12.29 | 13.07 | 12.28 | 12.74 | 821,031 | -0.03(-0.22%) |
Jul 31, 2015 | 12.97 | 13.00 | 12.62 | 12.77 | 509,870 | -0.22(-1.69%) |
Jul 30, 2015 | 13.11 | 13.12 | 12.84 | 12.99 | 295,439 | -0.17(-1.32%) |
Jul 29, 2015 | 12.83 | 13.24 | 12.59 | 13.16 | 434,904 | +0.31(+2.43%) |
Jul 28, 2015 | 12.24 | 12.92 | 12.05 | 12.85 | 608,414 | +0.59(+4.79%) |
Jul 27, 2015 | 12.29 | 12.38 | 12.03 | 12.26 | 561,124 | -0.05(-0.37%) |
Jul 24, 2015 | 12.28 | 12.38 | 12.18 | 12.31 | 856,641 | +0.02(+0.15%) |
Jul 23, 2015 | 12.24 | 12.35 | 12.16 | 12.29 | 438,438 | +0.05(+0.37%) |
Jul 22, 2015 | 12.62 | 12.62 | 12.17 | 12.24 | 715,506 | -0.38(-2.98%) |
Jul 21, 2015 | 12.55 | 13.04 | 12.48 | 12.62 | 652,997 | +0.07(+0.59%) |
Jul 20, 2015 | 12.54 | 12.65 | 12.43 | 12.55 | 636,213 | +0.01(+0.07%) |
Jul 17, 2015 | 12.81 | 12.89 | 12.46 | 12.54 | 732,984 | -0.30(-2.36%) |
Jul 16, 2015 | 13.12 | 13.19 | 12.82 | 12.84 | 635,863 | -0.27(-2.03%) |
Jul 15, 2015 | 13.35 | 13.61 | 13.06 | 13.11 | 739,753 | -0.31(-2.32%) |
Jul 14, 2015 | 13.11 | 13.43 | 13.11 | 13.42 | 358,856 | +0.29(+2.24%) |
Jul 13, 2015 | 13.08 | 13.27 | 13.01 | 13.12 | 627,319 | +0.08(+0.63%) |
Jul 10, 2015 | 13.18 | 13.26 | 13.00 | 13.04 | 501,250 | -0.07(-0.56%) |
Jul 09, 2015 | 13.34 | 13.55 | 13.07 | 13.11 | 417,843 | -0.15(-1.11%) |
Jul 08, 2015 | 13.50 | 13.58 | 13.11 | 13.26 | 387,918 | -0.29(-2.17%) |
Jul 07, 2015 | 13.44 | 13.59 | 13.17 | 13.55 | 654,140 | +0.26(+1.93%) |
Jul 06, 2015 | 13.16 | 13.36 | 13.12 | 13.30 | 1,245,702 | -0.02(-0.14%) |
Jul 02, 2015 | 13.32 | 13.32 | 13.32 | 0 | -0.05(-0.34%) | |
Jul 01, 2015 | 13.32 | 13.49 | 13.13 | 13.36 | 2,261,956 | +0.05(+0.34%) |
Jun 30, 2015 | 13.38 | 13.49 | 13.08 | 13.32 | 1,671,777 | -0.03(-0.21%) |
Jun 29, 2015 | 13.58 | 13.59 | 13.33 | 13.34 | 764,635 | -0.29(-2.15%) |
Jun 26, 2015 | 13.82 | 13.83 | 13.58 | 13.64 | 785,775 | -0.20(-1.46%) |
Jun 25, 2015 | 13.87 | 13.88 | 13.65 | 13.84 | 649,625 | -0.05(-0.33%) |
Jun 24, 2015 | 13.85 | 13.93 | 13.75 | 13.88 | 398,246 | +0.01(+0.07%) |
Jun 23, 2015 | 13.74 | 13.93 | 13.73 | 13.88 | 528,166 | +0.11(+0.80%) |
Jun 22, 2015 | 14.13 | 14.19 | 13.74 | 13.77 | 912,518 | -0.17(-1.19%) |
Jun 19, 2015 | 14.04 | 14.06 | 13.73 | 13.93 | 6,251,880 | -0.19(-1.36%) |
Jun 18, 2015 | 13.97 | 14.25 | 13.91 | 14.12 | 2,013,939 | +0.16(+1.12%) |
Jun 17, 2015 | 13.96 | 14.12 | 13.80 | 13.97 | 1,088,523 | +0.03(+0.20%) |
Jun 16, 2015 | 13.84 | 13.98 | 13.66 | 13.94 | 1,014,804 | +0.11(+0.80%) |
Jun 15, 2015 | 13.86 | 13.91 | 13.67 | 13.83 | 1,252,076 | -0.08(-0.59%) |
Jun 12, 2015 | 13.89 | 13.97 | 13.48 | 13.91 | 1,667,962 | -0.08(-0.59%) |
Jun 11, 2015 | 14.12 | 14.28 | 13.89 | 13.99 | 610,754 | -0.16(-1.10%) |
Jun 10, 2015 | 14.35 | 14.43 | 14.12 | 14.15 | 743,063 | -0.12(-0.84%) |
Jun 09, 2015 | 14.32 | 14.48 | 14.23 | 14.27 | 387,934 | -0.01(-0.06%) |
Jun 08, 2015 | 14.36 | 14.60 | 14.22 | 14.28 | 649,886 | -0.07(-0.51%) |
Jun 05, 2015 | 14.64 | 14.81 | 14.31 | 14.35 | 876,773 | -0.34(-2.31%) |
Jun 04, 2015 | 14.91 | 15.00 | 14.67 | 14.69 | 399,786 | -0.22(-1.48%) |
Jun 03, 2015 | 14.75 | 15.08 | 14.72 | 14.91 | 1,116,790 | +0.12(+0.81%) |
Jun 02, 2015 | 14.62 | 14.87 | 14.62 | 14.79 | 1,031,490 | +0.16(+1.07%) |