Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 12.07 | 12.22 | 11.97 | 11.98 | 2,405,615 | -0.12(-0.98%) |
Aug 28, 2015 | 11.95 | 12.15 | 11.91 | 12.10 | 2,728,396 | +0.11(+0.92%) |
Aug 27, 2015 | 12.04 | 12.16 | 11.83 | 11.99 | 5,047,585 | +0.14(+1.15%) |
Aug 26, 2015 | 12.01 | 12.08 | 11.53 | 11.85 | 5,181,423 | +0.14(+1.16%) |
Aug 25, 2015 | 12.24 | 12.24 | 11.72 | 11.72 | 6,493,401 | -0.10(-0.86%) |
Aug 24, 2015 | 11.62 | 12.25 | 11.17 | 11.82 | 5,352,693 | -0.45(-3.67%) |
Aug 21, 2015 | 12.45 | 12.54 | 12.22 | 12.27 | 2,931,828 | -0.33(-2.63%) |
Aug 20, 2015 | 12.70 | 12.70 | 12.53 | 12.60 | 3,147,925 | -0.20(-1.59%) |
Aug 19, 2015 | 12.81 | 12.85 | 12.60 | 12.80 | 2,636,571 | -0.08(-0.66%) |
Aug 18, 2015 | 12.88 | 12.98 | 12.82 | 12.89 | 2,829,732 | +0.00(+0.00%) |
Aug 17, 2015 | 12.72 | 12.90 | 12.64 | 12.89 | 2,274,098 | +0.15(+1.20%) |
Aug 14, 2015 | 12.53 | 12.77 | 12.45 | 12.74 | 3,274,554 | +0.20(+1.63%) |
Aug 13, 2015 | 12.51 | 12.56 | 12.47 | 12.53 | 3,102,185 | +0.01(+0.07%) |
Aug 12, 2015 | 12.54 | 12.63 | 12.36 | 12.52 | 3,968,320 | -0.10(-0.81%) |
Aug 11, 2015 | 12.71 | 12.73 | 12.54 | 12.62 | 3,203,956 | -0.18(-1.39%) |
Aug 10, 2015 | 12.82 | 12.92 | 12.74 | 12.80 | 3,207,035 | +0.08(+0.60%) |
Aug 07, 2015 | 12.58 | 12.78 | 12.55 | 12.73 | 4,041,333 | +0.15(+1.22%) |
Aug 06, 2015 | 12.74 | 12.76 | 12.42 | 12.57 | 2,995,828 | -0.15(-1.20%) |
Aug 05, 2015 | 12.84 | 12.90 | 12.66 | 12.73 | 2,417,302 | -0.02(-0.13%) |
Aug 04, 2015 | 12.59 | 12.79 | 12.57 | 12.74 | 2,854,639 | +0.11(+0.87%) |
Aug 03, 2015 | 12.82 | 12.87 | 12.49 | 12.63 | 4,567,998 | -0.20(-1.52%) |
Jul 31, 2015 | 12.65 | 12.93 | 12.57 | 12.83 | 3,575,683 | +0.19(+1.48%) |
Jul 30, 2015 | 12.39 | 12.68 | 12.39 | 12.64 | 4,330,349 | +0.19(+1.50%) |
Jul 29, 2015 | 12.30 | 12.47 | 12.28 | 12.45 | 3,758,406 | +0.08(+0.62%) |
Jul 28, 2015 | 12.24 | 12.43 | 12.19 | 12.38 | 3,928,503 | +0.20(+1.67%) |
Jul 27, 2015 | 12.27 | 12.46 | 12.15 | 12.17 | 4,341,231 | -0.21(-1.71%) |
Jul 24, 2015 | 12.54 | 12.61 | 12.23 | 12.39 | 6,308,457 | -0.18(-1.42%) |
Jul 23, 2015 | 12.47 | 12.78 | 12.45 | 12.57 | 5,588,661 | +0.05(+0.41%) |
Jul 22, 2015 | 12.51 | 12.61 | 12.46 | 12.51 | 6,383,448 | +0.04(+0.34%) |
Jul 21, 2015 | 12.62 | 12.62 | 12.45 | 12.47 | 2,709,487 | -0.15(-1.21%) |
Jul 20, 2015 | 12.48 | 12.74 | 12.46 | 12.62 | 5,349,617 | +0.12(+0.95%) |
Jul 17, 2015 | 12.53 | 12.59 | 12.40 | 12.51 | 2,845,126 | -0.02(-0.14%) |
Jul 16, 2015 | 12.47 | 12.63 | 12.43 | 12.52 | 4,177,837 | +0.09(+0.75%) |
Jul 15, 2015 | 12.48 | 12.65 | 12.39 | 12.43 | 3,920,314 | -0.02(-0.14%) |
Jul 14, 2015 | 12.41 | 12.58 | 12.35 | 12.45 | 4,360,328 | +0.03(+0.21%) |
Jul 13, 2015 | 12.22 | 12.47 | 12.18 | 12.42 | 5,556,792 | +0.24(+1.95%) |
Jul 10, 2015 | 11.74 | 12.21 | 11.74 | 12.18 | 7,529,276 | +0.62(+5.36%) |
Jul 09, 2015 | 11.78 | 11.81 | 11.54 | 11.56 | 2,870,188 | -0.07(-0.58%) |
Jul 08, 2015 | 11.71 | 11.80 | 11.58 | 11.63 | 2,226,067 | -0.15(-1.30%) |
Jul 07, 2015 | 11.71 | 11.79 | 11.59 | 11.78 | 4,152,900 | +0.08(+0.73%) |
Jul 06, 2015 | 11.58 | 11.80 | 11.55 | 11.70 | 3,357,993 | +0.00(+0.00%) |
Jul 02, 2015 | 11.74 | 11.70 | 11.70 | 11.70 | 2,154,848 | -0.02(-0.15%) |
Jul 01, 2015 | 11.95 | 12.01 | 11.69 | 11.72 | 5,823,299 | -0.12(-1.00%) |
Jun 30, 2015 | 11.64 | 11.87 | 11.64 | 11.83 | 6,628,862 | +0.27(+2.35%) |
Jun 29, 2015 | 11.60 | 11.83 | 11.55 | 11.56 | 6,160,332 | -0.11(-0.95%) |
Jun 26, 2015 | 11.83 | 11.84 | 11.67 | 11.67 | 29,217,424 | -0.11(-0.94%) |
Jun 25, 2015 | 11.95 | 11.99 | 11.74 | 11.78 | 2,674,954 | -0.10(-0.86%) |
Jun 24, 2015 | 11.94 | 12.04 | 11.87 | 11.89 | 2,834,581 | -0.10(-0.85%) |
Jun 23, 2015 | 11.95 | 12.05 | 11.95 | 11.99 | 4,835,269 | +0.03(+0.21%) |
Jun 22, 2015 | 12.08 | 12.11 | 11.86 | 11.96 | 4,851,134 | -0.05(-0.42%) |
Jun 19, 2015 | 11.84 | 12.08 | 11.78 | 12.01 | 4,121,443 | +0.20(+1.73%) |
Jun 18, 2015 | 11.65 | 11.81 | 11.60 | 11.81 | 4,229,117 | +0.21(+1.83%) |
Jun 17, 2015 | 11.59 | 11.63 | 11.53 | 11.60 | 3,914,558 | +0.03(+0.29%) |
Jun 16, 2015 | 11.61 | 11.72 | 11.53 | 11.56 | 4,161,878 | -0.04(-0.37%) |
Jun 15, 2015 | 11.61 | 11.67 | 11.49 | 11.61 | 5,719,083 | -0.08(-0.73%) |
Jun 12, 2015 | 11.84 | 11.94 | 11.68 | 11.69 | 5,599,929 | -0.21(-1.78%) |
Jun 11, 2015 | 11.94 | 12.03 | 11.87 | 11.90 | 1,747,542 | +0.00(+0.00%) |
Jun 10, 2015 | 11.81 | 12.01 | 11.78 | 11.90 | 3,465,737 | +0.13(+1.08%) |
Jun 09, 2015 | 11.75 | 11.87 | 11.72 | 11.78 | 4,423,412 | -0.01(-0.07%) |
Jun 08, 2015 | 11.93 | 12.01 | 11.72 | 11.78 | 5,028,324 | -0.21(-1.76%) |
Jun 05, 2015 | 11.91 | 12.00 | 11.84 | 12.00 | 2,533,448 | +0.06(+0.50%) |
Jun 04, 2015 | 12.07 | 12.10 | 11.89 | 11.94 | 2,203,880 | -0.25(-2.08%) |
Jun 03, 2015 | 12.14 | 12.22 | 12.05 | 12.19 | 1,901,656 | +0.06(+0.49%) |
Jun 02, 2015 | 12.06 | 12.19 | 12.03 | 12.13 | 2,971,597 | +0.06(+0.49%) |