Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 11.68 | 11.84 | 11.63 | 11.70 | 4,269,482 | +0.02(+0.20%) |
Aug 28, 2015 | 11.69 | 11.76 | 11.61 | 11.67 | 3,230,774 | -0.02(-0.13%) |
Aug 27, 2015 | 11.70 | 11.84 | 11.54 | 11.69 | 5,639,163 | +0.12(+1.02%) |
Aug 26, 2015 | 11.69 | 11.77 | 11.19 | 11.57 | 6,320,357 | +0.72(+6.65%) |
Aug 25, 2015 | 11.06 | 11.26 | 10.82 | 10.85 | 7,621,289 | +0.05(+0.51%) |
Aug 24, 2015 | 10.75 | 11.15 | 10.39 | 10.79 | 5,393,477 | -0.35(-3.10%) |
Aug 21, 2015 | 11.08 | 11.40 | 11.05 | 11.14 | 2,684,599 | -0.25(-2.20%) |
Aug 20, 2015 | 11.63 | 11.66 | 11.39 | 11.39 | 2,422,811 | -0.31(-2.68%) |
Aug 19, 2015 | 11.71 | 11.80 | 11.57 | 11.70 | 1,661,114 | -0.03(-0.27%) |
Aug 18, 2015 | 11.84 | 11.86 | 11.71 | 11.73 | 1,446,131 | -0.11(-0.93%) |
Aug 17, 2015 | 11.78 | 11.87 | 11.70 | 11.84 | 2,112,272 | +0.06(+0.53%) |
Aug 14, 2015 | 11.71 | 11.85 | 11.68 | 11.78 | 2,953,970 | +0.02(+0.13%) |
Aug 13, 2015 | 11.84 | 11.92 | 11.73 | 11.77 | 1,906,627 | -0.15(-1.25%) |
Aug 12, 2015 | 11.85 | 11.96 | 11.60 | 11.92 | 2,803,011 | -0.04(-0.33%) |
Aug 11, 2015 | 11.86 | 11.98 | 11.81 | 11.95 | 1,872,115 | +0.01(+0.07%) |
Aug 10, 2015 | 11.69 | 11.97 | 11.69 | 11.95 | 2,014,413 | +0.27(+2.35%) |
Aug 07, 2015 | 11.79 | 11.89 | 11.67 | 11.67 | 2,767,559 | -0.16(-1.39%) |
Aug 06, 2015 | 11.81 | 11.88 | 11.69 | 11.84 | 2,542,025 | +0.05(+0.40%) |
Aug 05, 2015 | 11.76 | 11.92 | 11.76 | 11.79 | 1,593,334 | +0.09(+0.74%) |
Aug 04, 2015 | 11.77 | 11.85 | 11.66 | 11.70 | 2,503,420 | -0.04(-0.33%) |
Aug 03, 2015 | 11.93 | 11.93 | 11.68 | 11.74 | 1,679,432 | -0.20(-1.64%) |
Jul 31, 2015 | 11.96 | 12.02 | 11.87 | 11.94 | 1,375,129 | -0.02(-0.13%) |
Jul 30, 2015 | 11.78 | 11.97 | 11.76 | 11.95 | 3,994,400 | +0.11(+0.93%) |
Jul 29, 2015 | 11.69 | 11.87 | 11.69 | 11.84 | 2,627,098 | +0.09(+0.80%) |
Jul 28, 2015 | 11.74 | 11.88 | 11.59 | 11.75 | 3,419,797 | +0.01(+0.07%) |
Jul 27, 2015 | 11.87 | 11.88 | 11.70 | 11.74 | 2,363,283 | -0.18(-1.51%) |
Jul 24, 2015 | 12.05 | 12.10 | 11.88 | 11.92 | 2,580,954 | -0.16(-1.30%) |
Jul 23, 2015 | 12.24 | 12.24 | 12.06 | 12.08 | 1,956,101 | -0.11(-0.90%) |
Jul 22, 2015 | 12.08 | 12.25 | 12.07 | 12.19 | 1,653,582 | +0.03(+0.26%) |
Jul 21, 2015 | 12.24 | 12.32 | 12.13 | 12.16 | 2,412,801 | -0.11(-0.89%) |
Jul 20, 2015 | 12.35 | 12.38 | 12.20 | 12.27 | 1,855,838 | -0.09(-0.76%) |
Jul 17, 2015 | 12.54 | 12.57 | 12.31 | 12.36 | 2,470,580 | -0.20(-1.56%) |
Jul 16, 2015 | 12.50 | 12.61 | 12.40 | 12.56 | 2,139,528 | +0.07(+0.57%) |
Jul 15, 2015 | 12.59 | 12.62 | 12.48 | 12.49 | 2,693,211 | -0.12(-0.93%) |
Jul 14, 2015 | 12.74 | 12.78 | 12.59 | 12.61 | 2,654,349 | -0.14(-1.11%) |
Jul 13, 2015 | 12.75 | 12.79 | 12.58 | 12.75 | 4,617,878 | +0.03(+0.25%) |
Jul 10, 2015 | 12.64 | 12.75 | 12.63 | 12.72 | 3,247,479 | +0.13(+1.06%) |
Jul 09, 2015 | 12.71 | 12.77 | 12.53 | 12.58 | 4,270,948 | -0.05(-0.43%) |
Jul 08, 2015 | 12.86 | 12.94 | 12.62 | 12.64 | 3,694,894 | -0.29(-2.25%) |
Jul 07, 2015 | 12.83 | 12.94 | 12.48 | 12.93 | 6,612,127 | +0.09(+0.73%) |
Jul 06, 2015 | 12.64 | 12.95 | 12.48 | 12.83 | 8,244,677 | -0.16(-1.21%) |
Jul 02, 2015 | 13.06 | 12.99 | 12.99 | 12.99 | 1,944,503 | -0.09(-0.66%) |
Jul 01, 2015 | 13.15 | 13.18 | 13.04 | 13.08 | 3,446,651 | +0.03(+0.24%) |
Jun 30, 2015 | 13.15 | 13.15 | 12.88 | 13.04 | 5,045,644 | -0.05(-0.36%) |
Jun 29, 2015 | 13.22 | 13.25 | 12.94 | 13.09 | 7,267,576 | -0.18(-1.36%) |
Jun 26, 2015 | 13.28 | 13.32 | 13.16 | 13.27 | 14,747,139 | +0.02(+0.18%) |
Jun 25, 2015 | 13.39 | 13.48 | 13.21 | 13.25 | 2,521,483 | -0.14(-1.05%) |
Jun 24, 2015 | 13.50 | 13.55 | 13.38 | 13.39 | 2,066,207 | -0.09(-0.70%) |
Jun 23, 2015 | 13.34 | 13.49 | 13.31 | 13.48 | 2,413,482 | +0.16(+1.18%) |
Jun 22, 2015 | 13.30 | 13.36 | 13.26 | 13.33 | 2,267,660 | +0.11(+0.83%) |
Jun 19, 2015 | 13.23 | 13.35 | 13.15 | 13.22 | 3,825,912 | +0.01(+0.06%) |
Jun 18, 2015 | 13.16 | 13.33 | 13.16 | 13.21 | 1,623,428 | +0.06(+0.48%) |
Jun 17, 2015 | 13.17 | 13.23 | 13.05 | 13.15 | 1,494,868 | -0.04(-0.30%) |
Jun 16, 2015 | 13.12 | 13.28 | 13.06 | 13.19 | 2,623,159 | +0.07(+0.54%) |
Jun 15, 2015 | 13.00 | 13.15 | 12.93 | 13.12 | 2,943,371 | +0.05(+0.42%) |
Jun 12, 2015 | 12.96 | 13.11 | 12.90 | 13.06 | 1,914,063 | +0.09(+0.67%) |
Jun 11, 2015 | 12.97 | 13.02 | 12.89 | 12.97 | 1,920,406 | +0.05(+0.35%) |
Jun 10, 2015 | 12.90 | 13.03 | 12.89 | 12.93 | 1,869,898 | +0.04(+0.30%) |
Jun 09, 2015 | 13.02 | 13.09 | 12.86 | 12.89 | 2,896,598 | -0.16(-1.20%) |
Jun 08, 2015 | 13.02 | 13.09 | 12.98 | 13.05 | 1,594,255 | +0.00(+0.00%) |
Jun 05, 2015 | 13.07 | 13.12 | 12.96 | 13.05 | 1,472,565 | -0.07(-0.54%) |
Jun 04, 2015 | 13.09 | 13.18 | 12.96 | 13.12 | 2,281,114 | +0.00(+0.00%) |
Jun 03, 2015 | 13.03 | 13.16 | 12.97 | 13.12 | 2,239,892 | +0.11(+0.84%) |
Jun 02, 2015 | 12.97 | 13.15 | 12.84 | 13.01 | 1,988,743 | +0.02(+0.12%) |