Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 12.46 | 12.49 | 12.30 | 12.46 | 739,647 | -0.01(-0.06%) |
Aug 28, 2015 | 12.23 | 12.58 | 12.23 | 12.46 | 456,912 | +0.17(+1.37%) |
Aug 27, 2015 | 12.29 | 12.43 | 12.08 | 12.30 | 1,601,936 | +0.19(+1.58%) |
Aug 26, 2015 | 12.05 | 12.13 | 11.77 | 12.11 | 1,266,447 | +0.21(+1.73%) |
Aug 25, 2015 | 12.35 | 12.49 | 11.89 | 11.90 | 2,320,036 | +0.07(+0.56%) |
Aug 24, 2015 | 11.09 | 12.24 | 11.09 | 11.83 | 3,479,022 | -0.65(-5.23%) |
Aug 21, 2015 | 12.56 | 12.71 | 12.20 | 12.49 | 2,553,785 | -0.17(-1.38%) |
Aug 20, 2015 | 13.34 | 13.41 | 12.60 | 12.66 | 2,669,508 | -0.75(-5.57%) |
Aug 19, 2015 | 13.62 | 13.73 | 13.23 | 13.41 | 2,238,709 | -0.57(-4.10%) |
Aug 18, 2015 | 13.79 | 14.04 | 13.70 | 13.98 | 1,718,795 | -0.12(-0.87%) |
Aug 17, 2015 | 14.14 | 14.34 | 13.99 | 14.10 | 869,954 | -0.09(-0.66%) |
Aug 14, 2015 | 14.26 | 14.36 | 14.17 | 14.20 | 508,596 | -0.09(-0.66%) |
Aug 13, 2015 | 14.30 | 14.47 | 14.15 | 14.29 | 852,176 | -0.01(-0.05%) |
Aug 12, 2015 | 14.05 | 14.49 | 13.77 | 14.30 | 2,485,092 | +0.15(+1.08%) |
Aug 11, 2015 | 13.79 | 14.52 | 13.49 | 14.15 | 7,387,316 | +0.38(+2.79%) |
Aug 10, 2015 | 13.63 | 13.78 | 13.51 | 13.76 | 1,972,352 | +0.17(+1.23%) |
Aug 07, 2015 | 13.58 | 13.75 | 13.46 | 13.60 | 1,256,103 | +0.04(+0.27%) |
Aug 06, 2015 | 13.69 | 13.86 | 13.41 | 13.56 | 1,021,384 | -0.14(-1.01%) |
Aug 05, 2015 | 13.78 | 14.06 | 13.60 | 13.70 | 2,977,959 | +0.01(+0.11%) |
Aug 04, 2015 | 14.10 | 14.18 | 13.68 | 13.68 | 3,354,738 | -0.53(-3.72%) |
Aug 03, 2015 | 14.36 | 14.41 | 14.07 | 14.21 | 1,353,305 | -0.15(-1.01%) |
Jul 31, 2015 | 14.15 | 14.38 | 14.14 | 14.36 | 1,749,654 | +0.22(+1.59%) |
Jul 30, 2015 | 14.18 | 14.36 | 13.90 | 14.13 | 1,712,188 | +0.00(+0.00%) |
Jul 29, 2015 | 14.24 | 14.40 | 14.04 | 14.13 | 2,835,947 | -0.02(-0.15%) |
Jul 28, 2015 | 13.40 | 14.16 | 13.40 | 14.15 | 3,190,057 | +0.77(+5.74%) |
Jul 27, 2015 | 13.39 | 13.54 | 13.26 | 13.39 | 1,198,155 | -0.05(-0.38%) |
Jul 24, 2015 | 13.33 | 13.46 | 13.25 | 13.44 | 1,299,724 | +0.07(+0.54%) |
Jul 23, 2015 | 13.38 | 13.40 | 12.99 | 13.36 | 1,317,644 | -0.01(-0.11%) |
Jul 22, 2015 | 13.13 | 13.39 | 13.10 | 13.38 | 798,755 | +0.17(+1.32%) |
Jul 21, 2015 | 12.99 | 13.20 | 12.88 | 13.20 | 1,074,033 | +0.19(+1.45%) |
Jul 20, 2015 | 13.06 | 13.07 | 12.87 | 13.02 | 1,414,529 | -0.02(-0.17%) |
Jul 17, 2015 | 13.01 | 13.15 | 12.89 | 13.04 | 2,049,730 | +0.01(+0.11%) |
Jul 16, 2015 | 13.15 | 13.26 | 12.87 | 13.02 | 1,160,516 | -0.07(-0.55%) |
Jul 15, 2015 | 13.13 | 13.13 | 12.84 | 13.10 | 1,329,490 | -0.03(-0.22%) |
Jul 14, 2015 | 13.18 | 13.23 | 13.02 | 13.12 | 1,062,321 | -0.04(-0.33%) |
Jul 13, 2015 | 12.99 | 13.22 | 12.97 | 13.17 | 1,025,989 | +0.23(+1.79%) |
Jul 10, 2015 | 12.86 | 12.99 | 12.60 | 12.94 | 1,136,011 | +0.21(+1.65%) |
Jul 09, 2015 | 12.64 | 12.88 | 12.63 | 12.73 | 1,234,079 | +0.12(+0.98%) |
Jul 08, 2015 | 12.47 | 12.68 | 12.38 | 12.60 | 898,561 | +0.11(+0.87%) |
Jul 07, 2015 | 12.76 | 12.80 | 12.41 | 12.49 | 1,923,628 | -0.23(-1.82%) |
Jul 06, 2015 | 12.52 | 12.95 | 12.31 | 12.73 | 3,040,802 | +0.14(+1.09%) |
Jul 02, 2015 | 12.65 | 12.59 | 12.59 | 12.59 | 3,003,898 | -0.09(-0.69%) |
Jul 01, 2015 | 13.05 | 13.52 | 12.68 | 12.68 | 2,786,546 | -0.20(-1.58%) |
Jun 30, 2015 | 13.11 | 13.15 | 12.61 | 12.88 | 2,707,864 | -0.11(-0.84%) |
Jun 29, 2015 | 13.20 | 13.23 | 12.81 | 12.99 | 2,113,703 | -0.27(-2.02%) |
Jun 26, 2015 | 13.62 | 13.71 | 13.20 | 13.26 | 8,729,634 | -0.24(-1.77%) |
Jun 25, 2015 | 13.06 | 13.55 | 13.06 | 13.49 | 3,671,168 | +0.45(+3.45%) |
Jun 24, 2015 | 13.41 | 13.63 | 13.01 | 13.04 | 1,843,975 | -0.32(-2.39%) |
Jun 23, 2015 | 13.19 | 13.46 | 13.18 | 13.36 | 1,977,541 | +0.01(+0.05%) |
Jun 22, 2015 | 13.23 | 13.43 | 13.18 | 13.36 | 2,148,036 | +0.40(+3.08%) |
Jun 19, 2015 | 13.12 | 13.18 | 12.94 | 12.96 | 1,167,072 | -0.25(-1.87%) |
Jun 18, 2015 | 13.31 | 13.35 | 13.08 | 13.20 | 1,208,826 | -0.07(-0.55%) |
Jun 17, 2015 | 13.20 | 13.34 | 13.06 | 13.28 | 747,375 | +0.03(+0.22%) |
Jun 16, 2015 | 13.34 | 13.41 | 13.11 | 13.25 | 1,691,373 | -0.16(-1.19%) |
Jun 15, 2015 | 13.79 | 13.79 | 13.07 | 13.41 | 2,005,462 | +0.00(+0.00%) |
Jun 12, 2015 | 13.57 | 13.62 | 13.34 | 13.41 | 1,169,570 | -0.25(-1.86%) |
Jun 11, 2015 | 13.49 | 13.71 | 13.33 | 13.66 | 1,618,669 | +0.18(+1.34%) |
Jun 10, 2015 | 13.07 | 13.51 | 12.96 | 13.48 | 2,273,732 | +0.38(+2.94%) |
Jun 09, 2015 | 13.09 | 13.21 | 12.76 | 13.10 | 1,379,888 | +0.04(+0.28%) |
Jun 08, 2015 | 13.37 | 13.40 | 13.02 | 13.06 | 1,161,519 | +0.15(+1.18%) |
Jun 05, 2015 | 12.74 | 13.00 | 12.54 | 12.91 | 1,569,958 | +0.14(+1.14%) |
Jun 04, 2015 | 12.86 | 12.94 | 12.73 | 12.76 | 986,245 | -0.20(-1.51%) |
Jun 03, 2015 | 12.85 | 13.07 | 12.75 | 12.96 | 963,848 | +0.11(+0.85%) |
Jun 02, 2015 | 13.01 | 13.15 | 12.81 | 12.85 | 1,138,907 | -0.17(-1.34%) |