Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 11.67 | 11.99 | 11.35 | 11.92 | 5,374,979 | +0.19(+1.65%) |
Aug 28, 2015 | 11.51 | 11.79 | 11.48 | 11.73 | 4,846,243 | +0.13(+1.10%) |
Aug 27, 2015 | 11.28 | 11.70 | 11.18 | 11.60 | 6,789,013 | +0.52(+4.70%) |
Aug 26, 2015 | 11.19 | 11.19 | 10.85 | 11.08 | 5,999,248 | +0.13(+1.16%) |
Aug 25, 2015 | 11.30 | 11.37 | 10.94 | 10.95 | 5,832,259 | -0.07(-0.63%) |
Aug 24, 2015 | 10.91 | 11.44 | 10.71 | 11.02 | 8,448,163 | -0.44(-3.86%) |
Aug 21, 2015 | 11.43 | 11.63 | 11.41 | 11.46 | 7,249,447 | -0.06(-0.53%) |
Aug 20, 2015 | 11.75 | 11.80 | 11.52 | 11.53 | 6,439,730 | -0.37(-3.11%) |
Aug 19, 2015 | 12.14 | 12.19 | 11.88 | 11.90 | 5,350,600 | -0.34(-2.74%) |
Aug 18, 2015 | 12.33 | 12.35 | 12.10 | 12.23 | 3,286,987 | -0.11(-0.87%) |
Aug 17, 2015 | 12.22 | 12.37 | 12.16 | 12.34 | 2,311,910 | -0.00(-0.02%) |
Aug 14, 2015 | 12.20 | 12.39 | 12.17 | 12.34 | 2,160,629 | +0.18(+1.45%) |
Aug 13, 2015 | 12.26 | 12.32 | 12.08 | 12.16 | 2,576,397 | -0.17(-1.41%) |
Aug 12, 2015 | 12.30 | 12.35 | 12.18 | 12.34 | 3,560,629 | +0.19(+1.60%) |
Aug 11, 2015 | 12.08 | 12.17 | 11.97 | 12.14 | 3,061,800 | -0.09(-0.76%) |
Aug 10, 2015 | 12.10 | 12.29 | 12.00 | 12.24 | 3,262,979 | +0.17(+1.43%) |
Aug 07, 2015 | 12.15 | 12.22 | 12.02 | 12.06 | 3,288,870 | -0.17(-1.41%) |
Aug 06, 2015 | 12.24 | 12.30 | 12.08 | 12.24 | 5,521,785 | -0.01(-0.05%) |
Aug 05, 2015 | 12.52 | 12.67 | 12.20 | 12.24 | 5,063,618 | -0.13(-1.08%) |
Aug 04, 2015 | 12.28 | 12.61 | 12.24 | 12.38 | 4,377,932 | +0.23(+1.87%) |
Aug 03, 2015 | 12.27 | 12.31 | 12.13 | 12.15 | 1,723,785 | -0.20(-1.65%) |
Jul 31, 2015 | 12.45 | 12.64 | 12.29 | 12.35 | 5,173,553 | +0.09(+0.72%) |
Jul 30, 2015 | 12.14 | 12.28 | 12.10 | 12.27 | 2,526,074 | +0.11(+0.91%) |
Jul 29, 2015 | 12.15 | 12.29 | 12.07 | 12.16 | 3,270,895 | +0.01(+0.07%) |
Jul 28, 2015 | 11.94 | 12.17 | 11.79 | 12.15 | 4,355,309 | +0.22(+1.88%) |
Jul 27, 2015 | 12.02 | 12.03 | 11.86 | 11.92 | 2,508,010 | -0.15(-1.27%) |
Jul 24, 2015 | 11.97 | 12.14 | 11.95 | 12.08 | 3,361,676 | +0.05(+0.38%) |
Jul 23, 2015 | 12.17 | 12.19 | 11.97 | 12.03 | 3,694,672 | -0.10(-0.82%) |
Jul 22, 2015 | 12.52 | 12.52 | 12.08 | 12.13 | 4,388,994 | -0.50(-3.93%) |
Jul 21, 2015 | 12.74 | 12.80 | 12.55 | 12.63 | 2,453,927 | -0.09(-0.67%) |
Jul 20, 2015 | 13.04 | 13.04 | 12.65 | 12.71 | 2,265,816 | -0.29(-2.27%) |
Jul 17, 2015 | 13.04 | 13.06 | 12.88 | 13.01 | 3,032,714 | +0.01(+0.11%) |
Jul 16, 2015 | 12.90 | 13.05 | 12.78 | 12.99 | 1,697,044 | +0.15(+1.19%) |
Jul 15, 2015 | 12.87 | 13.04 | 12.75 | 12.84 | 2,363,357 | -0.10(-0.79%) |
Jul 14, 2015 | 13.04 | 13.04 | 12.86 | 12.94 | 2,375,818 | -0.14(-1.04%) |
Jul 13, 2015 | 13.04 | 13.15 | 12.94 | 13.08 | 2,390,606 | +0.18(+1.39%) |
Jul 10, 2015 | 12.96 | 12.98 | 12.76 | 12.90 | 2,515,718 | +0.09(+0.66%) |
Jul 09, 2015 | 13.11 | 13.16 | 12.78 | 12.81 | 3,330,386 | -0.16(-1.22%) |
Jul 08, 2015 | 12.96 | 13.13 | 12.88 | 12.97 | 3,003,261 | -0.12(-0.89%) |
Jul 07, 2015 | 12.86 | 13.11 | 12.65 | 13.09 | 3,563,475 | +0.18(+1.41%) |
Jul 06, 2015 | 13.01 | 13.11 | 12.86 | 12.91 | 2,644,510 | -0.39(-2.96%) |
Jul 02, 2015 | 13.13 | 13.30 | 13.30 | 13.30 | 3,123,019 | +0.18(+1.38%) |
Jul 01, 2015 | 13.29 | 13.29 | 13.07 | 13.12 | 3,235,243 | -0.15(-1.13%) |
Jun 30, 2015 | 13.29 | 13.34 | 13.12 | 13.27 | 3,741,551 | +0.00(+0.00%) |
Jun 29, 2015 | 13.44 | 13.44 | 13.20 | 13.27 | 2,974,150 | -0.37(-2.74%) |
Jun 26, 2015 | 13.69 | 13.69 | 13.47 | 13.64 | 4,970,827 | -0.12(-0.87%) |
Jun 25, 2015 | 13.83 | 13.92 | 13.73 | 13.76 | 3,874,243 | -0.07(-0.53%) |
Jun 24, 2015 | 13.62 | 13.89 | 13.62 | 13.84 | 4,045,669 | +0.14(+1.06%) |
Jun 23, 2015 | 13.52 | 13.72 | 13.51 | 13.69 | 4,070,341 | +0.17(+1.26%) |
Jun 22, 2015 | 13.23 | 13.58 | 13.23 | 13.52 | 5,057,031 | +0.27(+2.01%) |
Jun 19, 2015 | 12.77 | 13.33 | 12.76 | 13.26 | 6,055,837 | +0.36(+2.82%) |
Jun 18, 2015 | 12.91 | 12.97 | 12.81 | 12.89 | 2,511,183 | +0.02(+0.15%) |
Jun 17, 2015 | 12.84 | 12.91 | 12.69 | 12.87 | 2,245,926 | +0.07(+0.53%) |
Jun 16, 2015 | 12.82 | 12.91 | 12.69 | 12.80 | 2,134,658 | -0.04(-0.31%) |
Jun 15, 2015 | 12.78 | 12.90 | 12.74 | 12.84 | 3,979,489 | +0.00(+0.00%) |
Jun 12, 2015 | 12.92 | 12.94 | 12.73 | 12.84 | 5,091,082 | -0.21(-1.61%) |
Jun 11, 2015 | 13.13 | 13.16 | 13.03 | 13.05 | 1,668,740 | -0.09(-0.69%) |
Jun 10, 2015 | 13.22 | 13.34 | 13.13 | 13.14 | 2,539,617 | +0.11(+0.85%) |
Jun 09, 2015 | 12.94 | 13.14 | 12.85 | 13.03 | 2,860,572 | +0.16(+1.21%) |
Jun 08, 2015 | 13.28 | 13.30 | 12.79 | 12.88 | 5,453,384 | -0.45(-3.34%) |
Jun 05, 2015 | 13.32 | 13.46 | 13.24 | 13.32 | 2,974,678 | -0.10(-0.74%) |
Jun 04, 2015 | 13.64 | 13.68 | 13.37 | 13.42 | 3,556,589 | -0.31(-2.27%) |
Jun 03, 2015 | 13.81 | 13.88 | 13.71 | 13.73 | 2,472,933 | -0.12(-0.86%) |
Jun 02, 2015 | 13.79 | 13.91 | 13.75 | 13.85 | 3,084,596 | +0.17(+1.24%) |