Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 12.63 | 12.69 | 12.30 | 12.39 | 2,105,522 | -0.29(-2.26%) |
Aug 28, 2015 | 12.66 | 12.71 | 12.59 | 12.67 | 1,057,883 | -0.04(-0.30%) |
Aug 27, 2015 | 12.64 | 12.84 | 12.54 | 12.71 | 1,132,743 | +0.14(+1.08%) |
Aug 26, 2015 | 12.54 | 12.54 | 12.27 | 12.57 | 1,333,889 | +0.25(+2.02%) |
Aug 25, 2015 | 12.63 | 12.69 | 12.23 | 12.33 | 1,333,584 | -0.11(-0.85%) |
Aug 24, 2015 | 12.88 | 12.97 | 12.41 | 12.43 | 997,352 | -0.78(-5.93%) |
Aug 21, 2015 | 13.34 | 13.40 | 13.21 | 13.21 | 759,419 | -0.24(-1.79%) |
Aug 20, 2015 | 13.43 | 13.53 | 13.39 | 13.46 | 532,744 | -0.06(-0.45%) |
Aug 19, 2015 | 13.65 | 13.65 | 13.49 | 13.52 | 668,414 | -0.20(-1.43%) |
Aug 18, 2015 | 13.70 | 13.78 | 13.68 | 13.71 | 640,959 | -0.03(-0.22%) |
Aug 17, 2015 | 13.64 | 13.76 | 13.51 | 13.74 | 1,269,949 | +0.08(+0.55%) |
Aug 14, 2015 | 13.65 | 13.73 | 13.55 | 13.67 | 1,289,038 | +0.02(+0.11%) |
Aug 13, 2015 | 13.79 | 13.79 | 13.64 | 13.65 | 1,236,874 | -0.15(-1.09%) |
Aug 12, 2015 | 13.73 | 13.80 | 13.70 | 13.80 | 1,436,562 | +0.04(+0.27%) |
Aug 11, 2015 | 13.78 | 13.82 | 13.66 | 13.76 | 1,467,908 | +0.11(+0.77%) |
Aug 10, 2015 | 13.62 | 13.79 | 13.58 | 13.66 | 1,270,003 | +0.14(+1.00%) |
Aug 07, 2015 | 13.28 | 13.61 | 13.15 | 13.52 | 1,854,314 | +0.23(+1.76%) |
Aug 06, 2015 | 13.31 | 13.40 | 13.04 | 13.29 | 835,688 | -0.04(-0.28%) |
Aug 05, 2015 | 13.33 | 13.41 | 13.27 | 13.33 | 1,130,661 | +0.00(+0.00%) |
Aug 04, 2015 | 13.49 | 13.55 | 13.30 | 13.33 | 725,665 | -0.16(-1.17%) |
Aug 03, 2015 | 13.49 | 13.55 | 13.42 | 13.49 | 643,604 | +0.02(+0.17%) |
Jul 31, 2015 | 13.42 | 13.48 | 13.32 | 13.46 | 2,231,127 | +0.17(+1.30%) |
Jul 30, 2015 | 13.36 | 13.42 | 13.27 | 13.29 | 883,491 | -0.07(-0.51%) |
Jul 29, 2015 | 13.30 | 13.49 | 13.22 | 13.36 | 1,122,098 | +0.03(+0.23%) |
Jul 28, 2015 | 13.34 | 13.39 | 13.16 | 13.33 | 996,806 | +0.02(+0.11%) |
Jul 27, 2015 | 13.47 | 13.49 | 13.26 | 13.31 | 1,510,197 | -0.17(-1.23%) |
Jul 24, 2015 | 13.30 | 13.53 | 13.26 | 13.48 | 1,391,769 | +0.17(+1.30%) |
Jul 23, 2015 | 13.42 | 13.50 | 13.24 | 13.30 | 1,137,128 | -0.11(-0.84%) |
Jul 22, 2015 | 13.29 | 13.51 | 13.24 | 13.42 | 718,853 | +0.14(+1.02%) |
Jul 21, 2015 | 13.31 | 13.43 | 13.23 | 13.28 | 965,638 | -0.05(-0.34%) |
Jul 20, 2015 | 13.46 | 13.46 | 13.27 | 13.33 | 1,605,888 | -0.13(-0.95%) |
Jul 17, 2015 | 13.52 | 13.60 | 13.37 | 13.46 | 852,945 | -0.04(-0.28%) |
Jul 16, 2015 | 13.43 | 13.52 | 13.39 | 13.49 | 1,858,428 | +0.10(+0.73%) |
Jul 15, 2015 | 13.37 | 13.44 | 13.25 | 13.39 | 1,578,108 | -0.01(-0.06%) |
Jul 14, 2015 | 13.34 | 13.48 | 13.30 | 13.40 | 806,228 | +0.06(+0.45%) |
Jul 13, 2015 | 13.55 | 13.59 | 13.29 | 13.34 | 1,521,974 | -0.11(-0.84%) |
Jul 10, 2015 | 13.52 | 13.52 | 13.35 | 13.46 | 2,036,706 | +0.05(+0.39%) |
Jul 09, 2015 | 13.43 | 13.51 | 13.35 | 13.40 | 2,202,651 | +0.02(+0.11%) |
Jul 08, 2015 | 13.40 | 13.49 | 13.34 | 13.39 | 2,657,736 | -0.13(-0.95%) |
Jul 07, 2015 | 13.54 | 13.62 | 13.46 | 13.52 | 1,679,777 | +0.05(+0.34%) |
Jul 06, 2015 | 13.37 | 13.48 | 13.37 | 13.47 | 1,265,689 | +0.02(+0.11%) |
Jul 02, 2015 | 13.27 | 13.46 | 13.46 | 13.46 | 2,864,048 | +0.23(+1.71%) |
Jul 01, 2015 | 12.92 | 13.26 | 12.82 | 13.23 | 3,681,179 | +0.30(+2.33%) |
Jun 30, 2015 | 12.95 | 13.01 | 12.78 | 12.93 | 3,563,488 | +0.01(+0.06%) |
Jun 29, 2015 | 13.11 | 13.19 | 12.88 | 12.92 | 1,627,731 | -0.21(-1.61%) |
Jun 26, 2015 | 13.06 | 13.16 | 12.96 | 13.13 | 3,500,780 | +0.02(+0.12%) |
Jun 25, 2015 | 13.15 | 13.15 | 12.94 | 13.12 | 2,958,098 | -0.05(-0.34%) |
Jun 24, 2015 | 13.25 | 13.30 | 13.15 | 13.16 | 1,415,393 | -0.10(-0.74%) |
Jun 23, 2015 | 13.34 | 13.34 | 13.14 | 13.26 | 3,304,464 | -0.13(-0.96%) |
Jun 22, 2015 | 13.56 | 13.61 | 13.39 | 13.39 | 1,173,904 | -0.17(-1.22%) |
Jun 19, 2015 | 13.70 | 13.76 | 13.53 | 13.55 | 2,860,891 | -0.16(-1.15%) |
Jun 18, 2015 | 13.62 | 13.82 | 13.62 | 13.71 | 1,575,030 | +0.09(+0.66%) |
Jun 17, 2015 | 13.56 | 13.64 | 13.41 | 13.62 | 1,472,851 | +0.05(+0.39%) |
Jun 16, 2015 | 13.45 | 13.60 | 13.39 | 13.57 | 4,700,875 | +0.14(+1.01%) |
Jun 15, 2015 | 13.45 | 13.55 | 13.40 | 13.43 | 1,321,692 | -0.05(-0.39%) |
Jun 12, 2015 | 13.64 | 13.79 | 13.44 | 13.49 | 5,986,120 | -0.19(-1.38%) |
Jun 11, 2015 | 13.46 | 13.67 | 13.39 | 13.67 | 2,855,604 | +0.26(+1.91%) |
Jun 10, 2015 | 13.43 | 13.53 | 13.33 | 13.42 | 1,818,218 | -0.01(-0.06%) |
Jun 09, 2015 | 13.55 | 13.55 | 13.31 | 13.43 | 1,866,610 | -0.14(-1.06%) |
Jun 08, 2015 | 13.57 | 13.70 | 13.52 | 13.57 | 1,047,620 | +0.02(+0.11%) |
Jun 05, 2015 | 13.73 | 13.73 | 13.50 | 13.55 | 3,153,294 | -0.30(-2.18%) |
Jun 04, 2015 | 13.84 | 13.87 | 13.79 | 13.85 | 1,227,301 | -0.01(-0.05%) |
Jun 03, 2015 | 13.95 | 13.97 | 13.75 | 13.86 | 1,031,811 | -0.08(-0.59%) |
Jun 02, 2015 | 13.98 | 14.03 | 13.88 | 13.95 | 1,787,860 | -0.06(-0.43%) |