Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 12.19 | 12.47 | 11.93 | 12.31 | 309,749 | +0.06(+0.52%) |
Aug 28, 2015 | 12.21 | 12.87 | 11.98 | 12.24 | 1,091,573 | -0.04(-0.30%) |
Aug 27, 2015 | 11.85 | 12.45 | 11.79 | 12.28 | 356,548 | +0.50(+4.24%) |
Aug 26, 2015 | 11.69 | 11.84 | 11.47 | 11.78 | 629,176 | +0.06(+0.54%) |
Aug 25, 2015 | 11.73 | 11.92 | 11.56 | 11.72 | 455,336 | +0.24(+2.08%) |
Aug 24, 2015 | 11.44 | 11.97 | 11.09 | 11.48 | 836,340 | -0.13(-1.14%) |
Aug 21, 2015 | 11.89 | 11.92 | 11.55 | 11.61 | 535,415 | -0.19(-1.62%) |
Aug 20, 2015 | 11.59 | 11.92 | 11.33 | 11.80 | 549,776 | +0.24(+2.07%) |
Aug 19, 2015 | 11.58 | 11.74 | 11.46 | 11.56 | 328,003 | +0.03(+0.28%) |
Aug 18, 2015 | 11.69 | 11.76 | 11.47 | 11.53 | 759,763 | -0.16(-1.41%) |
Aug 17, 2015 | 11.96 | 12.08 | 11.60 | 11.69 | 811,796 | -0.27(-2.26%) |
Aug 14, 2015 | 12.27 | 12.27 | 11.77 | 11.97 | 856,967 | -0.14(-1.19%) |
Aug 13, 2015 | 12.33 | 12.39 | 11.97 | 12.11 | 746,462 | -0.11(-0.87%) |
Aug 12, 2015 | 11.97 | 12.46 | 11.86 | 12.22 | 805,960 | +0.24(+2.04%) |
Aug 11, 2015 | 12.23 | 12.36 | 11.89 | 11.97 | 634,735 | -0.33(-2.72%) |
Aug 10, 2015 | 11.99 | 12.62 | 11.83 | 12.31 | 1,056,554 | +0.31(+2.61%) |
Aug 07, 2015 | 12.27 | 12.88 | 11.93 | 11.99 | 1,186,156 | -0.33(-2.67%) |
Aug 06, 2015 | 12.77 | 12.83 | 12.22 | 12.32 | 1,172,274 | -0.44(-3.46%) |
Aug 05, 2015 | 13.47 | 13.62 | 12.31 | 12.76 | 4,646,764 | -0.77(-5.66%) |
Aug 04, 2015 | 13.88 | 14.18 | 13.29 | 13.53 | 711,343 | -0.31(-2.26%) |
Aug 03, 2015 | 14.23 | 14.23 | 13.64 | 13.84 | 892,645 | -0.33(-2.36%) |
Jul 31, 2015 | 14.80 | 14.99 | 14.06 | 14.18 | 957,006 | -0.75(-5.02%) |
Jul 30, 2015 | 14.88 | 15.60 | 14.63 | 14.93 | 382,716 | -0.09(-0.60%) |
Jul 29, 2015 | 14.50 | 15.09 | 14.49 | 15.02 | 550,688 | +0.37(+2.54%) |
Jul 28, 2015 | 14.70 | 14.76 | 14.41 | 14.64 | 344,130 | +0.08(+0.55%) |
Jul 27, 2015 | 14.61 | 14.61 | 14.15 | 14.56 | 435,997 | +0.03(+0.22%) |
Jul 24, 2015 | 14.22 | 14.83 | 14.10 | 14.53 | 739,613 | +0.29(+2.01%) |
Jul 23, 2015 | 14.09 | 14.29 | 13.95 | 14.24 | 796,416 | +0.39(+2.80%) |
Jul 22, 2015 | 13.91 | 14.21 | 13.63 | 13.86 | 1,449,408 | -0.09(-0.65%) |
Jul 21, 2015 | 14.06 | 14.33 | 13.82 | 13.95 | 938,091 | -0.13(-0.94%) |
Jul 20, 2015 | 14.68 | 14.78 | 14.00 | 14.08 | 777,520 | -0.63(-4.30%) |
Jul 17, 2015 | 14.78 | 14.88 | 14.67 | 14.71 | 327,066 | -0.10(-0.65%) |
Jul 16, 2015 | 14.85 | 15.05 | 14.72 | 14.81 | 344,287 | +0.09(+0.61%) |
Jul 15, 2015 | 14.93 | 15.10 | 14.72 | 14.72 | 271,897 | -0.21(-1.39%) |
Jul 14, 2015 | 14.88 | 15.10 | 14.81 | 14.93 | 544,988 | +0.08(+0.54%) |
Jul 13, 2015 | 14.88 | 15.05 | 14.66 | 14.85 | 423,647 | -0.01(-0.07%) |
Jul 10, 2015 | 15.08 | 15.11 | 14.83 | 14.86 | 314,780 | -0.09(-0.57%) |
Jul 09, 2015 | 14.93 | 15.07 | 14.82 | 14.94 | 462,967 | +0.12(+0.82%) |
Jul 08, 2015 | 14.80 | 15.04 | 14.71 | 14.82 | 784,269 | -0.07(-0.46%) |
Jul 07, 2015 | 15.14 | 15.14 | 14.79 | 14.89 | 729,960 | -0.23(-1.51%) |
Jul 06, 2015 | 15.10 | 15.14 | 14.92 | 15.12 | 462,873 | -0.07(-0.46%) |
Jul 02, 2015 | 14.90 | 15.19 | 15.19 | 15.19 | 354,768 | +0.31(+2.07%) |
Jul 01, 2015 | 15.32 | 15.41 | 14.79 | 14.88 | 1,180,653 | -0.34(-2.23%) |
Jun 30, 2015 | 15.41 | 15.47 | 15.11 | 15.22 | 522,843 | -0.02(-0.14%) |
Jun 29, 2015 | 15.41 | 15.55 | 15.19 | 15.24 | 532,097 | -0.27(-1.71%) |
Jun 26, 2015 | 15.33 | 15.61 | 15.25 | 15.50 | 578,193 | +0.14(+0.90%) |
Jun 25, 2015 | 15.39 | 15.51 | 15.19 | 15.37 | 177,897 | +0.00(+0.00%) |
Jun 24, 2015 | 15.40 | 15.49 | 15.05 | 15.37 | 398,797 | -0.03(-0.17%) |
Jun 23, 2015 | 15.29 | 15.44 | 15.23 | 15.39 | 212,339 | +0.10(+0.66%) |
Jun 22, 2015 | 15.42 | 15.50 | 15.25 | 15.29 | 431,098 | -0.04(-0.24%) |
Jun 19, 2015 | 15.62 | 15.70 | 15.25 | 15.33 | 2,550,689 | -0.25(-1.64%) |
Jun 18, 2015 | 15.41 | 15.63 | 15.14 | 15.58 | 928,642 | +0.17(+1.10%) |
Jun 17, 2015 | 15.53 | 15.57 | 15.29 | 15.41 | 513,055 | -0.04(-0.27%) |
Jun 16, 2015 | 15.33 | 15.61 | 15.27 | 15.46 | 584,415 | +0.09(+0.59%) |
Jun 15, 2015 | 15.48 | 15.63 | 15.27 | 15.37 | 813,414 | -0.18(-1.16%) |
Jun 12, 2015 | 15.51 | 15.80 | 15.38 | 15.55 | 1,236,661 | +0.09(+0.58%) |
Jun 11, 2015 | 15.23 | 15.81 | 15.18 | 15.46 | 778,290 | +0.22(+1.47%) |
Jun 10, 2015 | 15.28 | 15.55 | 14.86 | 15.23 | 1,007,263 | -0.03(-0.17%) |
Jun 09, 2015 | 15.04 | 15.34 | 15.04 | 15.26 | 972,319 | +0.25(+1.66%) |
Jun 08, 2015 | 15.33 | 15.33 | 14.83 | 15.01 | 860,144 | -0.40(-2.59%) |
Jun 05, 2015 | 15.31 | 15.51 | 15.21 | 15.41 | 1,096,209 | +0.07(+0.49%) |
Jun 04, 2015 | 15.48 | 15.72 | 15.22 | 15.33 | 865,561 | -0.20(-1.30%) |
Jun 03, 2015 | 15.41 | 15.72 | 15.25 | 15.54 | 694,273 | +0.13(+0.83%) |
Jun 02, 2015 | 15.10 | 15.44 | 14.79 | 15.41 | 1,100,538 | +0.27(+1.75%) |