Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 11.14 | 11.29 | 11.09 | 11.23 | 7,850,445 | +0.06(+0.53%) |
Aug 28, 2015 | 11.17 | 11.26 | 11.03 | 11.17 | 6,843,283 | +0.10(+0.86%) |
Aug 27, 2015 | 11.16 | 11.31 | 11.03 | 11.08 | 11,603,638 | +0.13(+1.20%) |
Aug 26, 2015 | 10.86 | 11.07 | 10.61 | 10.95 | 14,048,976 | +0.49(+4.72%) |
Aug 25, 2015 | 10.77 | 10.90 | 10.44 | 10.45 | 12,390,393 | +0.03(+0.30%) |
Aug 24, 2015 | 10.67 | 10.88 | 9.867 | 10.42 | 18,680,686 | -0.70(-6.27%) |
Aug 21, 2015 | 11.32 | 11.36 | 11.12 | 11.12 | 9,286,770 | -0.34(-3.00%) |
Aug 20, 2015 | 11.79 | 11.90 | 11.46 | 11.46 | 7,056,725 | -0.42(-3.54%) |
Aug 19, 2015 | 11.96 | 12.03 | 11.87 | 11.89 | 9,551,523 | -0.14(-1.13%) |
Aug 18, 2015 | 11.90 | 12.03 | 11.85 | 12.02 | 5,336,449 | +0.13(+1.07%) |
Aug 17, 2015 | 11.91 | 11.98 | 11.80 | 11.89 | 3,858,097 | -0.05(-0.38%) |
Aug 14, 2015 | 11.89 | 11.96 | 11.83 | 11.94 | 4,415,757 | +0.08(+0.69%) |
Aug 13, 2015 | 11.77 | 11.90 | 11.76 | 11.86 | 9,539,115 | +0.08(+0.65%) |
Aug 12, 2015 | 12.12 | 12.12 | 11.65 | 11.78 | 15,429,879 | -0.37(-3.02%) |
Aug 11, 2015 | 12.22 | 12.31 | 12.08 | 12.15 | 10,846,979 | -0.16(-1.29%) |
Aug 10, 2015 | 12.22 | 12.34 | 12.17 | 12.31 | 9,817,200 | +0.22(+1.83%) |
Aug 07, 2015 | 12.01 | 12.14 | 11.91 | 12.08 | 19,827,250 | +0.02(+0.19%) |
Aug 06, 2015 | 12.12 | 12.15 | 11.96 | 12.06 | 8,931,112 | -0.00(-0.04%) |
Aug 05, 2015 | 11.99 | 12.15 | 11.95 | 12.07 | 14,314,742 | +0.18(+1.48%) |
Aug 04, 2015 | 11.79 | 11.97 | 11.72 | 11.89 | 11,313,875 | +0.11(+0.92%) |
Aug 03, 2015 | 11.85 | 11.99 | 11.77 | 11.78 | 15,425,528 | -0.02(-0.15%) |
Jul 31, 2015 | 12.02 | 12.04 | 11.76 | 11.80 | 20,761,282 | -0.19(-1.59%) |
Jul 30, 2015 | 11.78 | 12.05 | 11.59 | 11.99 | 39,341,096 | +0.27(+2.28%) |
Jul 29, 2015 | 11.77 | 11.87 | 11.72 | 11.72 | 132,534,920 | -0.08(-0.65%) |
Jul 28, 2015 | 11.63 | 11.88 | 11.61 | 11.80 | 12,453,255 | +0.10(+0.89%) |
Jul 27, 2015 | 11.73 | 11.78 | 11.58 | 11.70 | 5,643,248 | -0.09(-0.80%) |
Jul 24, 2015 | 11.94 | 12.02 | 11.78 | 11.79 | 4,422,573 | -0.14(-1.13%) |
Jul 23, 2015 | 12.20 | 12.31 | 11.89 | 11.93 | 6,820,483 | -0.27(-2.18%) |
Jul 22, 2015 | 12.03 | 12.29 | 12.00 | 12.19 | 8,493,537 | +0.14(+1.20%) |
Jul 21, 2015 | 11.96 | 12.43 | 11.49 | 12.05 | 22,993,934 | -0.56(-4.44%) |
Jul 20, 2015 | 12.59 | 12.70 | 12.57 | 12.61 | 9,164,063 | +0.02(+0.18%) |
Jul 17, 2015 | 12.66 | 12.71 | 12.55 | 12.58 | 6,935,032 | -0.09(-0.71%) |
Jul 16, 2015 | 12.57 | 12.69 | 12.49 | 12.67 | 4,967,754 | +0.14(+1.12%) |
Jul 15, 2015 | 12.51 | 12.62 | 12.45 | 12.53 | 5,225,749 | +0.11(+0.91%) |
Jul 14, 2015 | 12.31 | 12.43 | 12.28 | 12.42 | 7,459,654 | +0.14(+1.10%) |
Jul 13, 2015 | 12.40 | 12.49 | 12.26 | 12.29 | 4,602,715 | -0.02(-0.18%) |
Jul 10, 2015 | 12.29 | 12.33 | 12.20 | 12.31 | 3,920,305 | +0.14(+1.19%) |
Jul 09, 2015 | 12.13 | 12.19 | 12.08 | 12.16 | 4,871,514 | +0.15(+1.28%) |
Jul 08, 2015 | 11.98 | 12.04 | 11.93 | 12.01 | 7,989,161 | -0.05(-0.37%) |
Jul 07, 2015 | 12.18 | 12.19 | 11.92 | 12.06 | 7,946,273 | -0.12(-1.00%) |
Jul 06, 2015 | 12.14 | 12.19 | 12.02 | 12.18 | 7,523,475 | -0.06(-0.52%) |
Jul 02, 2015 | 12.37 | 12.24 | 12.24 | 12.24 | 4,786,473 | -0.13(-1.06%) |
Jul 01, 2015 | 12.41 | 12.51 | 12.33 | 12.37 | 6,295,171 | +0.06(+0.48%) |
Jun 30, 2015 | 12.27 | 12.57 | 12.17 | 12.31 | 12,299,613 | +0.17(+1.41%) |
Jun 29, 2015 | 12.27 | 12.35 | 12.08 | 12.14 | 6,703,842 | -0.27(-2.21%) |
Jun 26, 2015 | 12.34 | 12.45 | 12.29 | 12.42 | 21,267,054 | +0.07(+0.58%) |
Jun 25, 2015 | 12.60 | 12.64 | 12.30 | 12.34 | 11,122,904 | -0.30(-2.39%) |
Jun 24, 2015 | 12.67 | 12.77 | 12.62 | 12.65 | 5,934,424 | -0.06(-0.50%) |
Jun 23, 2015 | 12.80 | 12.86 | 12.65 | 12.71 | 11,341,496 | -0.04(-0.28%) |
Jun 22, 2015 | 12.80 | 12.85 | 12.70 | 12.75 | 8,196,589 | +0.04(+0.28%) |
Jun 19, 2015 | 12.68 | 12.83 | 12.63 | 12.71 | 64,842,856 | +0.05(+0.43%) |
Jun 18, 2015 | 12.62 | 12.67 | 12.44 | 12.66 | 13,681,473 | +0.07(+0.57%) |
Jun 17, 2015 | 12.77 | 12.81 | 12.55 | 12.58 | 15,150,839 | -0.15(-1.20%) |
Jun 16, 2015 | 12.56 | 12.75 | 12.50 | 12.74 | 11,134,706 | +0.15(+1.22%) |
Jun 15, 2015 | 12.34 | 12.62 | 12.34 | 12.58 | 13,698,423 | +0.17(+1.34%) |
Jun 12, 2015 | 12.40 | 12.46 | 12.32 | 12.42 | 18,653,972 | +0.01(+0.07%) |
Jun 11, 2015 | 12.66 | 12.70 | 12.38 | 12.41 | 22,917,772 | -0.22(-1.71%) |
Jun 10, 2015 | 12.71 | 12.76 | 12.55 | 12.62 | 16,958,534 | -0.04(-0.29%) |
Jun 09, 2015 | 12.63 | 12.66 | 12.31 | 12.66 | 18,439,202 | +0.02(+0.14%) |
Jun 08, 2015 | 12.80 | 12.94 | 12.62 | 12.64 | 26,610,094 | -0.13(-0.99%) |
Jun 05, 2015 | 12.53 | 12.78 | 12.32 | 12.77 | 15,636,657 | +0.26(+2.05%) |
Jun 04, 2015 | 12.41 | 12.57 | 12.41 | 12.51 | 13,572,578 | +0.06(+0.47%) |
Jun 03, 2015 | 12.30 | 12.48 | 12.28 | 12.45 | 14,105,136 | +0.19(+1.58%) |
Jun 02, 2015 | 12.17 | 12.33 | 12.15 | 12.26 | 8,425,056 | +0.11(+0.89%) |