Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 12.22 | 12.34 | 12.14 | 12.17 | 4,600,246 | -0.12(-0.94%) |
Aug 28, 2015 | 12.18 | 12.34 | 12.15 | 12.29 | 4,376,566 | +0.08(+0.62%) |
Aug 27, 2015 | 12.07 | 12.23 | 11.97 | 12.21 | 4,453,811 | +0.17(+1.45%) |
Aug 26, 2015 | 11.91 | 12.06 | 11.65 | 12.04 | 3,963,285 | +0.29(+2.46%) |
Aug 25, 2015 | 12.08 | 12.08 | 11.74 | 11.75 | 4,576,199 | -0.12(-0.97%) |
Aug 24, 2015 | 11.68 | 12.17 | 11.41 | 11.87 | 4,542,705 | -0.31(-2.54%) |
Aug 21, 2015 | 12.33 | 12.40 | 12.17 | 12.17 | 2,727,584 | -0.27(-2.19%) |
Aug 20, 2015 | 12.67 | 12.67 | 12.44 | 12.45 | 2,825,748 | -0.30(-2.35%) |
Aug 19, 2015 | 12.79 | 12.85 | 12.67 | 12.75 | 2,552,832 | -0.13(-1.05%) |
Aug 18, 2015 | 12.89 | 13.00 | 12.88 | 12.88 | 2,042,226 | -0.05(-0.36%) |
Aug 17, 2015 | 12.72 | 12.93 | 12.62 | 12.93 | 3,227,146 | +0.14(+1.08%) |
Aug 14, 2015 | 12.75 | 12.83 | 12.67 | 12.79 | 2,169,102 | +0.02(+0.18%) |
Aug 13, 2015 | 12.73 | 12.83 | 12.66 | 12.77 | 2,329,034 | +0.02(+0.13%) |
Aug 12, 2015 | 12.74 | 12.86 | 12.68 | 12.75 | 2,973,939 | -0.14(-1.12%) |
Aug 11, 2015 | 12.91 | 12.97 | 12.80 | 12.89 | 2,752,833 | -0.10(-0.73%) |
Aug 10, 2015 | 12.89 | 13.09 | 12.89 | 12.99 | 2,997,846 | +0.18(+1.44%) |
Aug 07, 2015 | 12.84 | 12.84 | 12.77 | 12.81 | 3,195,124 | -0.01(-0.08%) |
Aug 06, 2015 | 12.98 | 12.98 | 12.77 | 12.82 | 2,840,963 | -0.13(-1.02%) |
Aug 05, 2015 | 12.81 | 13.10 | 12.75 | 12.95 | 4,699,131 | +0.25(+1.94%) |
Aug 04, 2015 | 12.84 | 13.06 | 12.59 | 12.70 | 6,359,651 | -0.14(-1.13%) |
Aug 03, 2015 | 12.77 | 12.98 | 12.77 | 12.85 | 4,931,084 | +0.05(+0.39%) |
Jul 31, 2015 | 12.71 | 12.81 | 12.70 | 12.80 | 2,791,393 | +0.10(+0.78%) |
Jul 30, 2015 | 12.64 | 12.75 | 12.57 | 12.70 | 2,572,529 | +0.01(+0.10%) |
Jul 29, 2015 | 12.37 | 12.70 | 12.33 | 12.68 | 4,582,363 | +0.30(+2.44%) |
Jul 28, 2015 | 12.31 | 12.40 | 12.16 | 12.38 | 2,597,273 | +0.11(+0.88%) |
Jul 27, 2015 | 12.35 | 12.37 | 12.23 | 12.27 | 2,959,241 | -0.11(-0.90%) |
Jul 24, 2015 | 12.41 | 12.45 | 12.33 | 12.38 | 3,800,113 | +0.04(+0.35%) |
Jul 23, 2015 | 12.51 | 12.53 | 12.32 | 12.34 | 1,949,356 | -0.15(-1.24%) |
Jul 22, 2015 | 12.33 | 12.55 | 12.31 | 12.50 | 2,989,020 | +0.12(+1.01%) |
Jul 21, 2015 | 12.58 | 12.58 | 12.35 | 12.37 | 2,199,602 | -0.20(-1.59%) |
Jul 20, 2015 | 12.52 | 12.61 | 12.47 | 12.57 | 1,270,004 | +0.04(+0.32%) |
Jul 17, 2015 | 12.62 | 12.64 | 12.48 | 12.53 | 1,351,359 | -0.08(-0.60%) |
Jul 16, 2015 | 12.61 | 12.65 | 12.56 | 12.61 | 1,797,547 | +0.06(+0.47%) |
Jul 15, 2015 | 12.47 | 12.60 | 12.39 | 12.55 | 2,867,493 | +0.09(+0.71%) |
Jul 14, 2015 | 12.34 | 12.46 | 12.29 | 12.46 | 3,401,115 | +0.11(+0.90%) |
Jul 13, 2015 | 12.41 | 12.43 | 12.35 | 12.35 | 5,065,030 | +0.02(+0.13%) |
Jul 10, 2015 | 12.29 | 12.36 | 12.24 | 12.33 | 1,961,337 | +0.14(+1.16%) |
Jul 09, 2015 | 12.30 | 12.32 | 12.17 | 12.19 | 2,518,431 | +0.03(+0.22%) |
Jul 08, 2015 | 12.28 | 12.33 | 12.16 | 12.16 | 2,933,858 | -0.20(-1.62%) |
Jul 07, 2015 | 12.40 | 12.44 | 12.21 | 12.37 | 2,700,056 | -0.05(-0.40%) |
Jul 06, 2015 | 12.28 | 12.47 | 12.27 | 12.41 | 3,122,118 | +0.01(+0.11%) |
Jul 02, 2015 | 12.44 | 12.40 | 12.40 | 12.40 | 1,902,739 | -0.04(-0.32%) |
Jul 01, 2015 | 12.37 | 12.47 | 12.31 | 12.44 | 2,091,100 | +0.15(+1.20%) |
Jun 30, 2015 | 12.32 | 12.36 | 12.22 | 12.29 | 1,818,163 | +0.04(+0.35%) |
Jun 29, 2015 | 12.47 | 12.51 | 12.25 | 12.25 | 2,434,704 | -0.36(-2.87%) |
Jun 26, 2015 | 12.53 | 12.62 | 12.46 | 12.61 | 3,025,800 | +0.11(+0.87%) |
Jun 25, 2015 | 12.43 | 12.52 | 12.42 | 12.50 | 2,068,698 | +0.07(+0.58%) |
Jun 24, 2015 | 12.60 | 12.64 | 12.43 | 12.43 | 1,105,162 | -0.19(-1.49%) |
Jun 23, 2015 | 12.61 | 12.65 | 12.61 | 12.62 | 1,453,256 | +0.04(+0.34%) |
Jun 22, 2015 | 12.64 | 12.65 | 12.54 | 12.58 | 996,750 | +0.03(+0.21%) |
Jun 19, 2015 | 12.59 | 12.59 | 12.54 | 12.55 | 2,056,203 | -0.05(-0.36%) |
Jun 18, 2015 | 12.54 | 12.61 | 12.53 | 12.59 | 2,687,751 | +0.06(+0.47%) |
Jun 17, 2015 | 12.50 | 12.57 | 12.44 | 12.54 | 2,376,468 | +0.08(+0.60%) |
Jun 16, 2015 | 12.36 | 12.47 | 12.31 | 12.46 | 1,437,729 | +0.12(+0.98%) |
Jun 15, 2015 | 12.40 | 12.47 | 12.31 | 12.34 | 2,120,294 | -0.13(-1.02%) |
Jun 12, 2015 | 12.32 | 12.51 | 12.32 | 12.47 | 1,740,882 | -0.04(-0.29%) |
Jun 11, 2015 | 12.47 | 12.55 | 12.43 | 12.50 | 1,434,043 | +0.04(+0.31%) |
Jun 10, 2015 | 12.53 | 12.55 | 12.43 | 12.46 | 4,166,374 | +0.01(+0.05%) |
Jun 09, 2015 | 12.47 | 12.52 | 12.43 | 12.46 | 2,403,774 | -0.03(-0.21%) |
Jun 08, 2015 | 12.48 | 12.51 | 12.45 | 12.48 | 1,625,972 | -0.03(-0.26%) |
Jun 05, 2015 | 12.50 | 12.53 | 12.50 | 12.52 | 1,936,301 | +0.02(+0.16%) |
Jun 04, 2015 | 12.43 | 12.51 | 12.41 | 12.50 | 5,170,318 | +0.04(+0.29%) |
Jun 03, 2015 | 12.26 | 12.47 | 12.22 | 12.46 | 4,284,741 | +0.25(+2.06%) |
Jun 02, 2015 | 12.09 | 12.26 | 12.06 | 12.21 | 3,293,310 | +0.12(+0.97%) |