Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 11.08 | 11.20 | 10.95 | 11.10 | 6,984,019 | -0.16(-1.46%) |
Aug 28, 2015 | 11.15 | 11.31 | 11.10 | 11.26 | 2,962,727 | -0.05(-0.42%) |
Aug 27, 2015 | 11.28 | 11.47 | 11.03 | 11.31 | 7,104,722 | -0.04(-0.35%) |
Aug 26, 2015 | 11.44 | 11.45 | 10.98 | 11.35 | 7,518,281 | +0.32(+2.92%) |
Aug 25, 2015 | 11.37 | 11.47 | 11.00 | 11.03 | 6,706,131 | +0.24(+2.18%) |
Aug 24, 2015 | 10.93 | 11.35 | 9.864 | 10.79 | 9,050,965 | -0.65(-5.70%) |
Aug 21, 2015 | 11.72 | 11.80 | 11.41 | 11.44 | 8,120,792 | -0.04(-0.34%) |
Aug 20, 2015 | 11.72 | 11.74 | 11.47 | 11.48 | 3,127,239 | -0.37(-3.11%) |
Aug 19, 2015 | 11.79 | 11.97 | 11.73 | 11.85 | 3,608,907 | -0.18(-1.50%) |
Aug 18, 2015 | 12.04 | 12.08 | 11.97 | 12.03 | 2,136,400 | -0.11(-0.91%) |
Aug 17, 2015 | 12.05 | 12.14 | 12.02 | 12.14 | 5,464,718 | -0.10(-0.83%) |
Aug 14, 2015 | 12.26 | 12.28 | 12.16 | 12.24 | 4,699,299 | -0.04(-0.32%) |
Aug 13, 2015 | 12.27 | 12.31 | 12.15 | 12.28 | 9,439,757 | +0.20(+1.69%) |
Aug 12, 2015 | 12.27 | 12.27 | 11.99 | 12.08 | 17,640,716 | -0.77(-5.99%) |
Aug 11, 2015 | 12.81 | 12.90 | 12.70 | 12.85 | 4,520,359 | -0.16(-1.21%) |
Aug 10, 2015 | 12.82 | 13.05 | 12.82 | 13.01 | 6,085,082 | +0.16(+1.28%) |
Aug 07, 2015 | 12.68 | 12.87 | 12.65 | 12.84 | 4,138,330 | +0.09(+0.74%) |
Aug 06, 2015 | 12.76 | 12.78 | 12.61 | 12.75 | 3,259,898 | +0.03(+0.25%) |
Aug 05, 2015 | 12.76 | 12.82 | 12.64 | 12.71 | 3,503,134 | +0.00(+0.00%) |
Aug 04, 2015 | 12.75 | 12.86 | 12.65 | 12.71 | 4,008,009 | +0.04(+0.31%) |
Aug 03, 2015 | 12.64 | 12.83 | 12.58 | 12.68 | 7,449,295 | +0.27(+2.15%) |
Jul 31, 2015 | 12.36 | 12.52 | 12.32 | 12.41 | 9,427,658 | +0.17(+1.41%) |
Jul 30, 2015 | 11.98 | 12.29 | 11.81 | 12.24 | 14,055,354 | +0.83(+7.30%) |
Jul 29, 2015 | 11.44 | 11.49 | 11.31 | 11.40 | 8,203,700 | -0.32(-2.75%) |
Jul 28, 2015 | 11.61 | 11.75 | 11.54 | 11.72 | 6,265,360 | +0.41(+3.61%) |
Jul 27, 2015 | 11.42 | 11.58 | 11.20 | 11.32 | 10,533,850 | -0.58(-4.88%) |
Jul 24, 2015 | 12.20 | 12.20 | 11.86 | 11.90 | 6,690,997 | -0.31(-2.51%) |
Jul 23, 2015 | 12.23 | 12.33 | 12.16 | 12.20 | 8,371,844 | +0.02(+0.19%) |
Jul 22, 2015 | 11.98 | 12.23 | 11.96 | 12.18 | 3,719,313 | -0.02(-0.13%) |
Jul 21, 2015 | 12.13 | 12.21 | 12.12 | 12.20 | 2,502,985 | +0.05(+0.39%) |
Jul 20, 2015 | 12.24 | 12.27 | 12.09 | 12.15 | 6,847,789 | -0.01(-0.06%) |
Jul 17, 2015 | 12.00 | 12.22 | 11.94 | 12.16 | 6,722,182 | +0.20(+1.71%) |
Jul 16, 2015 | 11.91 | 12.01 | 11.90 | 11.95 | 6,335,058 | +0.31(+2.63%) |
Jul 15, 2015 | 11.62 | 11.72 | 11.58 | 11.65 | 3,836,199 | +0.24(+2.06%) |
Jul 14, 2015 | 11.34 | 11.48 | 11.32 | 11.41 | 4,446,721 | -0.05(-0.41%) |
Jul 13, 2015 | 11.44 | 11.51 | 11.34 | 11.46 | 6,427,974 | +0.09(+0.83%) |
Jul 10, 2015 | 11.40 | 11.44 | 11.21 | 11.36 | 6,073,742 | +0.42(+3.80%) |
Jul 09, 2015 | 11.11 | 11.13 | 10.92 | 10.95 | 9,667,719 | +0.25(+2.35%) |
Jul 08, 2015 | 10.74 | 10.86 | 10.60 | 10.70 | 11,872,163 | -0.39(-3.54%) |
Jul 07, 2015 | 10.95 | 11.09 | 10.68 | 11.09 | 7,292,832 | +0.06(+0.50%) |
Jul 06, 2015 | 10.92 | 11.21 | 10.86 | 11.03 | 6,991,497 | -0.19(-1.68%) |
Jul 02, 2015 | 11.37 | 11.22 | 11.22 | 11.22 | 8,269,608 | -0.27(-2.32%) |
Jul 01, 2015 | 11.58 | 11.62 | 11.42 | 11.49 | 6,260,614 | +0.08(+0.69%) |
Jun 30, 2015 | 11.76 | 11.77 | 11.36 | 11.41 | 10,961,281 | +0.00(+0.00%) |
Jun 29, 2015 | 11.67 | 11.70 | 11.40 | 11.41 | 8,994,943 | -0.83(-6.80%) |
Jun 26, 2015 | 12.30 | 12.35 | 12.23 | 12.24 | 5,148,474 | +0.16(+1.30%) |
Jun 25, 2015 | 12.20 | 12.20 | 12.05 | 12.09 | 6,796,192 | -0.06(-0.52%) |
Jun 24, 2015 | 12.21 | 12.29 | 12.12 | 12.15 | 6,825,877 | -0.25(-2.03%) |
Jun 23, 2015 | 12.40 | 12.43 | 12.24 | 12.40 | 11,477,458 | +0.17(+1.41%) |
Jun 22, 2015 | 12.33 | 12.45 | 12.23 | 12.23 | 14,528,743 | +0.30(+2.50%) |
Jun 19, 2015 | 12.06 | 12.07 | 11.87 | 11.93 | 8,165,399 | -0.18(-1.49%) |
Jun 18, 2015 | 11.93 | 12.20 | 11.91 | 12.11 | 8,947,099 | +0.18(+1.51%) |
Jun 17, 2015 | 12.09 | 12.11 | 11.80 | 11.93 | 5,507,152 | -0.24(-2.00%) |
Jun 16, 2015 | 12.20 | 12.27 | 12.07 | 12.17 | 3,955,519 | -0.01(-0.06%) |
Jun 15, 2015 | 12.19 | 12.27 | 12.13 | 12.18 | 6,623,866 | -0.32(-2.58%) |
Jun 12, 2015 | 12.34 | 12.55 | 12.29 | 12.50 | 6,568,564 | +0.05(+0.44%) |
Jun 11, 2015 | 12.51 | 12.60 | 12.33 | 12.45 | 6,674,068 | +0.11(+0.89%) |
Jun 10, 2015 | 12.19 | 12.40 | 12.16 | 12.34 | 5,400,206 | +0.33(+2.75%) |
Jun 09, 2015 | 12.25 | 12.27 | 11.94 | 12.01 | 9,404,405 | -0.24(-1.92%) |
Jun 08, 2015 | 12.23 | 12.27 | 12.15 | 12.24 | 6,251,197 | -0.05(-0.38%) |
Jun 05, 2015 | 12.38 | 12.47 | 12.05 | 12.29 | 15,653,360 | -0.34(-2.67%) |
Jun 04, 2015 | 12.75 | 12.93 | 12.60 | 12.63 | 3,578,938 | -0.18(-1.41%) |
Jun 03, 2015 | 12.69 | 12.86 | 12.69 | 12.81 | 6,442,324 | +0.12(+0.93%) |
Jun 02, 2015 | 12.73 | 12.74 | 12.62 | 12.69 | 5,939,002 | -0.10(-0.80%) |