Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 12.77 | 12.95 | 12.40 | 12.94 | 9,660,544 | -0.09(-0.72%) |
Aug 28, 2015 | 12.84 | 13.23 | 12.64 | 13.04 | 13,062,368 | +0.26(+2.05%) |
Aug 27, 2015 | 12.26 | 12.80 | 12.15 | 12.78 | 12,658,124 | +0.53(+4.35%) |
Aug 26, 2015 | 12.59 | 12.61 | 11.97 | 12.24 | 16,655,221 | -0.64(-5.00%) |
Aug 25, 2015 | 13.48 | 13.54 | 12.65 | 12.89 | 11,253,530 | -0.33(-2.47%) |
Aug 24, 2015 | 14.17 | 14.75 | 13.18 | 13.21 | 18,392,622 | -1.25(-8.65%) |
Aug 21, 2015 | 14.73 | 14.84 | 14.41 | 14.47 | 15,315,185 | +0.02(+0.13%) |
Aug 20, 2015 | 14.62 | 14.84 | 14.42 | 14.45 | 13,193,624 | +0.31(+2.18%) |
Aug 19, 2015 | 13.95 | 14.28 | 13.91 | 14.14 | 10,572,596 | +0.33(+2.37%) |
Aug 18, 2015 | 13.62 | 13.98 | 13.54 | 13.81 | 9,140,647 | -0.03(-0.23%) |
Aug 17, 2015 | 13.57 | 13.89 | 13.45 | 13.84 | 9,437,761 | +0.54(+4.06%) |
Aug 14, 2015 | 13.67 | 13.77 | 13.23 | 13.30 | 7,817,136 | -0.16(-1.18%) |
Aug 13, 2015 | 13.91 | 13.96 | 13.41 | 13.46 | 11,128,126 | -0.74(-5.18%) |
Aug 12, 2015 | 13.82 | 14.33 | 13.80 | 14.20 | 16,888,850 | +0.72(+5.32%) |
Aug 11, 2015 | 13.45 | 13.55 | 12.96 | 13.48 | 11,725,141 | +0.11(+0.84%) |
Aug 10, 2015 | 12.60 | 13.38 | 12.38 | 13.37 | 12,038,263 | +0.86(+6.84%) |
Aug 07, 2015 | 12.63 | 13.00 | 12.42 | 12.51 | 11,070,339 | -0.06(-0.44%) |
Aug 06, 2015 | 12.39 | 12.90 | 12.10 | 12.57 | 13,349,988 | +0.33(+2.66%) |
Aug 05, 2015 | 12.55 | 12.80 | 12.20 | 12.24 | 10,651,061 | -0.15(-1.20%) |
Aug 04, 2015 | 12.36 | 12.56 | 12.22 | 12.39 | 10,873,940 | +0.22(+1.84%) |
Aug 03, 2015 | 12.23 | 12.50 | 11.97 | 12.17 | 11,232,881 | -0.20(-1.58%) |
Jul 31, 2015 | 12.21 | 12.47 | 12.02 | 12.36 | 13,443,665 | +0.60(+5.06%) |
Jul 30, 2015 | 11.93 | 12.12 | 11.64 | 11.77 | 10,896,019 | -0.22(-1.86%) |
Jul 29, 2015 | 11.82 | 12.14 | 11.68 | 11.99 | 14,393,507 | +0.20(+1.66%) |
Jul 28, 2015 | 11.92 | 12.09 | 11.71 | 11.80 | 12,434,764 | +0.06(+0.48%) |
Jul 27, 2015 | 12.20 | 12.71 | 11.61 | 11.74 | 17,968,192 | -0.62(-5.04%) |
Jul 24, 2015 | 11.70 | 12.41 | 11.50 | 12.36 | 23,332,698 | +0.47(+3.91%) |
Jul 23, 2015 | 12.45 | 12.48 | 11.81 | 11.90 | 14,144,069 | -0.38(-3.11%) |
Jul 22, 2015 | 11.92 | 12.44 | 11.78 | 12.28 | 15,523,595 | +0.00(+0.00%) |
Jul 21, 2015 | 12.32 | 12.70 | 12.09 | 12.28 | 15,394,963 | +0.28(+2.33%) |
Jul 20, 2015 | 12.99 | 13.05 | 11.97 | 12.00 | 23,434,720 | -1.68(-12.25%) |
Jul 17, 2015 | 14.45 | 14.53 | 13.63 | 13.68 | 13,634,925 | -0.91(-6.25%) |
Jul 16, 2015 | 14.68 | 14.70 | 14.45 | 14.59 | 7,612,577 | -0.13(-0.89%) |
Jul 15, 2015 | 14.89 | 14.90 | 14.63 | 14.72 | 6,812,088 | -0.37(-2.47%) |
Jul 14, 2015 | 15.24 | 15.36 | 15.07 | 15.09 | 4,802,006 | -0.01(-0.09%) |
Jul 13, 2015 | 15.00 | 15.21 | 14.70 | 15.11 | 6,277,745 | -0.09(-0.61%) |
Jul 10, 2015 | 15.47 | 15.50 | 15.10 | 15.20 | 6,661,512 | -0.21(-1.38%) |
Jul 09, 2015 | 15.74 | 15.75 | 15.30 | 15.41 | 6,962,716 | -0.04(-0.24%) |
Jul 08, 2015 | 15.45 | 15.83 | 15.39 | 15.45 | 8,392,284 | +0.10(+0.66%) |
Jul 07, 2015 | 15.19 | 15.51 | 14.94 | 15.35 | 12,919,831 | -0.09(-0.60%) |
Jul 06, 2015 | 14.95 | 15.58 | 14.87 | 15.44 | 8,594,921 | +0.48(+3.21%) |
Jul 02, 2015 | 14.74 | 14.96 | 14.96 | 14.96 | 5,309,482 | +0.28(+1.89%) |
Jul 01, 2015 | 14.91 | 14.97 | 14.58 | 14.68 | 6,982,353 | -0.30(-1.98%) |
Jun 30, 2015 | 15.02 | 15.23 | 14.78 | 14.98 | 7,351,728 | -0.15(-0.98%) |
Jun 29, 2015 | 15.28 | 15.36 | 15.08 | 15.12 | 5,107,921 | -0.14(-0.91%) |
Jun 26, 2015 | 15.27 | 15.39 | 15.16 | 15.26 | 3,955,025 | -0.05(-0.30%) |
Jun 25, 2015 | 15.57 | 15.66 | 15.26 | 15.31 | 4,660,552 | -0.21(-1.37%) |
Jun 24, 2015 | 15.33 | 15.67 | 15.32 | 15.52 | 6,791,271 | +0.20(+1.33%) |
Jun 23, 2015 | 15.11 | 15.45 | 15.06 | 15.32 | 7,009,108 | +0.31(+2.09%) |
Jun 22, 2015 | 15.02 | 15.21 | 14.96 | 15.00 | 9,394,125 | -0.22(-1.46%) |
Jun 19, 2015 | 15.46 | 15.60 | 15.08 | 15.23 | 10,286,489 | -0.46(-2.95%) |
Jun 18, 2015 | 15.73 | 15.80 | 15.58 | 15.69 | 6,079,260 | +0.30(+1.98%) |
Jun 17, 2015 | 15.16 | 15.44 | 14.98 | 15.38 | 12,863,598 | +0.22(+1.46%) |
Jun 16, 2015 | 15.37 | 15.40 | 15.03 | 15.16 | 9,244,748 | -0.18(-1.20%) |
Jun 15, 2015 | 15.34 | 15.47 | 15.23 | 15.34 | 11,205,976 | -0.13(-0.83%) |
Jun 12, 2015 | 15.48 | 15.68 | 15.43 | 15.47 | 4,546,167 | -0.11(-0.71%) |
Jun 11, 2015 | 15.80 | 15.82 | 15.44 | 15.58 | 8,829,541 | -0.31(-1.96%) |
Jun 10, 2015 | 16.04 | 16.10 | 15.81 | 15.90 | 5,315,722 | +0.12(+0.76%) |
Jun 09, 2015 | 15.96 | 16.11 | 15.69 | 15.78 | 5,260,957 | -0.12(-0.75%) |
Jun 08, 2015 | 15.87 | 15.91 | 15.62 | 15.90 | 5,777,183 | +0.06(+0.41%) |
Jun 05, 2015 | 15.90 | 15.93 | 15.64 | 15.83 | 8,623,860 | -0.33(-2.05%) |
Jun 04, 2015 | 16.03 | 16.20 | 15.96 | 16.16 | 5,059,788 | -0.14(-0.84%) |
Jun 03, 2015 | 16.37 | 16.61 | 16.21 | 16.30 | 6,035,382 | -0.17(-1.06%) |
Jun 02, 2015 | 16.46 | 16.67 | 16.37 | 16.47 | 5,513,057 | +0.20(+1.24%) |