Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 11.74 | 11.90 | 11.72 | 11.86 | 3,340,218 | +0.02(+0.19%) |
Aug 28, 2015 | 11.79 | 11.92 | 11.74 | 11.83 | 4,410,907 | +0.04(+0.32%) |
Aug 27, 2015 | 11.66 | 11.85 | 11.60 | 11.79 | 6,232,580 | +0.26(+2.26%) |
Aug 26, 2015 | 11.39 | 11.56 | 11.30 | 11.53 | 7,698,374 | +0.29(+2.58%) |
Aug 25, 2015 | 11.69 | 11.70 | 11.24 | 11.24 | 10,133,002 | -0.18(-1.61%) |
Aug 24, 2015 | 11.60 | 11.82 | 11.35 | 11.43 | 13,107,931 | -0.63(-5.26%) |
Aug 21, 2015 | 12.15 | 12.24 | 12.06 | 12.06 | 5,785,736 | -0.18(-1.50%) |
Aug 20, 2015 | 12.42 | 12.45 | 12.25 | 12.25 | 4,569,638 | -0.28(-2.23%) |
Aug 19, 2015 | 12.67 | 12.73 | 12.52 | 12.52 | 5,090,744 | -0.15(-1.18%) |
Aug 18, 2015 | 12.64 | 12.73 | 12.56 | 12.67 | 5,731,906 | +0.05(+0.42%) |
Aug 17, 2015 | 12.30 | 12.70 | 11.96 | 12.62 | 4,514,504 | +0.02(+0.18%) |
Aug 14, 2015 | 12.44 | 12.62 | 12.42 | 12.60 | 3,372,627 | +0.17(+1.35%) |
Aug 13, 2015 | 12.31 | 12.45 | 12.31 | 12.43 | 2,822,269 | +0.10(+0.81%) |
Aug 12, 2015 | 12.44 | 12.44 | 12.17 | 12.33 | 4,966,592 | -0.18(-1.41%) |
Aug 11, 2015 | 12.60 | 12.60 | 12.43 | 12.51 | 3,709,254 | -0.13(-1.03%) |
Aug 10, 2015 | 12.60 | 12.64 | 12.55 | 12.64 | 4,304,126 | +0.14(+1.10%) |
Aug 07, 2015 | 12.56 | 12.57 | 12.44 | 12.50 | 4,969,228 | -0.05(-0.37%) |
Aug 06, 2015 | 12.51 | 12.56 | 12.43 | 12.54 | 3,908,848 | +0.04(+0.34%) |
Aug 05, 2015 | 12.51 | 12.62 | 12.44 | 12.50 | 3,770,850 | +0.03(+0.25%) |
Aug 04, 2015 | 12.41 | 12.54 | 12.31 | 12.47 | 4,187,941 | +0.06(+0.46%) |
Aug 03, 2015 | 12.41 | 12.48 | 12.28 | 12.41 | 4,583,251 | -0.03(-0.25%) |
Jul 31, 2015 | 12.37 | 12.46 | 12.26 | 12.44 | 10,559,773 | +0.10(+0.81%) |
Jul 30, 2015 | 12.20 | 12.35 | 12.20 | 12.34 | 4,555,701 | +0.08(+0.62%) |
Jul 29, 2015 | 12.01 | 12.32 | 11.96 | 12.27 | 8,141,887 | +0.05(+0.42%) |
Jul 28, 2015 | 12.22 | 12.26 | 12.00 | 12.22 | 6,966,745 | -0.02(-0.12%) |
Jul 27, 2015 | 12.19 | 12.32 | 12.13 | 12.23 | 8,083,028 | +0.01(+0.06%) |
Jul 24, 2015 | 12.25 | 12.30 | 12.18 | 12.22 | 7,336,581 | -0.07(-0.55%) |
Jul 23, 2015 | 12.38 | 12.47 | 12.26 | 12.29 | 3,363,045 | -0.12(-0.95%) |
Jul 22, 2015 | 12.27 | 12.44 | 12.24 | 12.41 | 3,589,310 | +0.16(+1.27%) |
Jul 21, 2015 | 12.38 | 12.46 | 12.24 | 12.25 | 4,139,332 | -0.11(-0.86%) |
Jul 20, 2015 | 12.24 | 12.42 | 12.12 | 12.36 | 4,595,826 | +0.11(+0.93%) |
Jul 17, 2015 | 12.25 | 12.42 | 12.08 | 12.25 | 8,896,669 | -0.16(-1.28%) |
Jul 16, 2015 | 12.42 | 12.47 | 12.37 | 12.41 | 4,971,866 | +0.02(+0.18%) |
Jul 15, 2015 | 12.26 | 12.41 | 12.23 | 12.38 | 4,999,287 | +0.11(+0.93%) |
Jul 14, 2015 | 12.26 | 12.37 | 12.20 | 12.27 | 5,454,966 | -0.02(-0.18%) |
Jul 13, 2015 | 12.28 | 12.35 | 12.26 | 12.29 | 3,801,221 | +0.07(+0.56%) |
Jul 10, 2015 | 12.29 | 12.33 | 12.19 | 12.22 | 4,856,450 | +0.08(+0.62%) |
Jul 09, 2015 | 12.17 | 12.22 | 12.08 | 12.15 | 3,573,842 | +0.10(+0.82%) |
Jul 08, 2015 | 12.05 | 12.11 | 11.96 | 12.05 | 6,063,673 | -0.09(-0.75%) |
Jul 07, 2015 | 12.32 | 12.32 | 12.00 | 12.14 | 5,870,387 | -0.09(-0.74%) |
Jul 06, 2015 | 12.25 | 12.29 | 12.18 | 12.23 | 5,001,097 | -0.08(-0.62%) |
Jul 02, 2015 | 12.75 | 12.31 | 12.31 | 12.31 | 4,067,749 | -0.12(-0.97%) |
Jul 01, 2015 | 12.40 | 12.51 | 12.31 | 12.43 | 9,309,315 | +0.16(+1.30%) |
Jun 30, 2015 | 12.41 | 12.46 | 12.27 | 12.27 | 5,260,449 | -0.05(-0.37%) |
Jun 29, 2015 | 12.44 | 12.57 | 12.30 | 12.31 | 4,201,012 | -0.24(-1.93%) |
Jun 26, 2015 | 12.41 | 12.59 | 12.40 | 12.56 | 6,177,084 | +0.15(+1.22%) |
Jun 25, 2015 | 12.33 | 12.42 | 12.30 | 12.41 | 3,823,165 | +0.10(+0.80%) |
Jun 24, 2015 | 12.38 | 12.44 | 12.30 | 12.31 | 3,266,102 | -0.11(-0.91%) |
Jun 23, 2015 | 12.37 | 12.45 | 12.34 | 12.42 | 3,278,990 | +0.09(+0.74%) |
Jun 22, 2015 | 12.23 | 12.34 | 12.19 | 12.33 | 3,589,726 | +0.15(+1.24%) |
Jun 19, 2015 | 12.18 | 12.24 | 12.15 | 12.18 | 6,930,147 | -0.03(-0.25%) |
Jun 18, 2015 | 12.13 | 12.23 | 12.09 | 12.21 | 3,104,976 | +0.12(+1.00%) |
Jun 17, 2015 | 12.25 | 12.26 | 12.06 | 12.09 | 3,458,500 | -0.12(-0.99%) |
Jun 16, 2015 | 12.16 | 12.22 | 12.11 | 12.21 | 3,833,034 | +0.08(+0.62%) |
Jun 15, 2015 | 12.11 | 12.19 | 12.03 | 12.13 | 3,237,097 | -0.01(-0.06%) |
Jun 12, 2015 | 12.13 | 12.16 | 12.08 | 12.14 | 2,014,435 | -0.02(-0.19%) |
Jun 11, 2015 | 12.19 | 12.21 | 12.12 | 12.16 | 2,765,046 | +0.00(+0.00%) |
Jun 10, 2015 | 12.11 | 12.21 | 12.07 | 12.16 | 3,915,858 | +0.11(+0.88%) |
Jun 09, 2015 | 12.01 | 12.14 | 11.97 | 12.06 | 3,036,202 | +0.05(+0.38%) |
Jun 08, 2015 | 12.02 | 12.10 | 11.99 | 12.01 | 3,596,347 | -0.02(-0.13%) |
Jun 05, 2015 | 11.91 | 12.03 | 11.84 | 12.03 | 5,093,388 | +0.15(+1.24%) |
Jun 04, 2015 | 11.91 | 11.97 | 11.83 | 11.88 | 3,274,337 | -0.06(-0.54%) |
Jun 03, 2015 | 11.82 | 11.98 | 11.82 | 11.94 | 3,598,451 | +0.17(+1.41%) |
Jun 02, 2015 | 11.73 | 11.82 | 11.69 | 11.78 | 3,332,024 | +0.02(+0.19%) |