Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 11.28 | 11.70 | 10.89 | 11.69 | 3,548,220 | +0.27(+2.41%) |
Aug 28, 2015 | 10.97 | 11.68 | 10.93 | 11.41 | 3,420,408 | +0.35(+3.14%) |
Aug 27, 2015 | 10.68 | 11.33 | 10.65 | 11.07 | 3,355,167 | +0.69(+6.70%) |
Aug 26, 2015 | 10.25 | 10.40 | 9.846 | 10.37 | 4,068,480 | +0.37(+3.72%) |
Aug 25, 2015 | 10.18 | 10.27 | 9.911 | 10.000 | 4,728,236 | +0.30(+3.08%) |
Aug 24, 2015 | 9.693 | 10.19 | 9.571 | 9.701 | 4,304,034 | -0.61(-5.88%) |
Aug 21, 2015 | 10.19 | 10.44 | 10.14 | 10.31 | 2,886,558 | -0.02(-0.16%) |
Aug 20, 2015 | 10.48 | 10.67 | 10.27 | 10.32 | 2,695,118 | -0.31(-2.89%) |
Aug 19, 2015 | 10.69 | 10.82 | 10.37 | 10.63 | 2,535,741 | -0.23(-2.08%) |
Aug 18, 2015 | 10.81 | 10.87 | 10.63 | 10.86 | 2,041,658 | +0.00(+0.00%) |
Aug 17, 2015 | 10.92 | 10.95 | 10.73 | 10.86 | 2,146,820 | -0.10(-0.88%) |
Aug 14, 2015 | 11.29 | 11.38 | 10.90 | 10.95 | 2,865,765 | -0.30(-2.66%) |
Aug 13, 2015 | 11.51 | 11.53 | 11.15 | 11.25 | 2,059,854 | -0.38(-3.26%) |
Aug 12, 2015 | 11.53 | 11.73 | 11.38 | 11.63 | 2,051,242 | +0.13(+1.12%) |
Aug 11, 2015 | 11.52 | 11.55 | 11.16 | 11.50 | 2,471,734 | -0.32(-2.67%) |
Aug 10, 2015 | 11.24 | 11.83 | 11.15 | 11.82 | 3,109,723 | +0.57(+5.03%) |
Aug 07, 2015 | 11.45 | 11.74 | 11.23 | 11.25 | 2,761,607 | -0.29(-2.52%) |
Aug 06, 2015 | 11.55 | 11.57 | 11.30 | 11.54 | 3,530,485 | -0.06(-0.49%) |
Aug 05, 2015 | 11.67 | 11.85 | 11.51 | 11.60 | 3,100,518 | +0.11(+0.98%) |
Aug 04, 2015 | 11.53 | 11.74 | 11.40 | 11.49 | 2,582,582 | +0.02(+0.21%) |
Aug 03, 2015 | 11.65 | 11.78 | 11.46 | 11.46 | 3,239,776 | -0.32(-2.67%) |
Jul 31, 2015 | 11.84 | 11.96 | 11.72 | 11.78 | 3,343,118 | -0.02(-0.21%) |
Jul 30, 2015 | 11.46 | 12.24 | 11.46 | 11.80 | 3,905,194 | +0.19(+1.67%) |
Jul 29, 2015 | 11.36 | 11.72 | 11.21 | 11.61 | 3,787,002 | +0.21(+1.84%) |
Jul 28, 2015 | 10.73 | 11.48 | 10.65 | 11.40 | 5,275,912 | +0.73(+6.81%) |
Jul 27, 2015 | 10.69 | 10.80 | 10.58 | 10.67 | 3,621,994 | -0.16(-1.49%) |
Jul 24, 2015 | 10.94 | 10.94 | 10.69 | 10.83 | 3,056,167 | -0.10(-0.89%) |
Jul 23, 2015 | 10.86 | 10.94 | 10.53 | 10.93 | 3,427,452 | +0.06(+0.59%) |
Jul 22, 2015 | 10.95 | 11.05 | 10.82 | 10.86 | 2,171,751 | -0.28(-2.54%) |
Jul 21, 2015 | 11.04 | 11.26 | 11.02 | 11.15 | 2,031,599 | +0.18(+1.62%) |
Jul 20, 2015 | 11.26 | 11.28 | 10.92 | 10.97 | 2,602,512 | -0.33(-2.93%) |
Jul 17, 2015 | 11.57 | 11.59 | 11.26 | 11.30 | 2,158,779 | -0.29(-2.51%) |
Jul 16, 2015 | 11.71 | 11.71 | 11.39 | 11.59 | 1,958,593 | +0.04(+0.35%) |
Jul 15, 2015 | 11.70 | 11.87 | 11.46 | 11.55 | 1,807,561 | -0.25(-2.12%) |
Jul 14, 2015 | 11.49 | 11.86 | 11.44 | 11.80 | 2,357,509 | +0.24(+2.10%) |
Jul 13, 2015 | 11.56 | 11.62 | 11.41 | 11.56 | 2,640,312 | -0.04(-0.35%) |
Jul 10, 2015 | 11.80 | 11.92 | 11.53 | 11.60 | 3,031,784 | -0.15(-1.24%) |
Jul 09, 2015 | 12.04 | 12.15 | 11.68 | 11.74 | 2,382,056 | -0.07(-0.62%) |
Jul 08, 2015 | 12.09 | 12.18 | 11.82 | 11.82 | 1,929,082 | -0.37(-3.05%) |
Jul 07, 2015 | 11.87 | 12.25 | 11.60 | 12.19 | 3,383,032 | +0.23(+1.89%) |
Jul 06, 2015 | 12.28 | 12.37 | 11.94 | 11.96 | 3,122,649 | -0.70(-5.55%) |
Jul 02, 2015 | 12.63 | 12.66 | 12.66 | 12.66 | 2,418,669 | +0.05(+0.38%) |
Jul 01, 2015 | 12.88 | 12.90 | 12.60 | 12.62 | 2,073,138 | -0.31(-2.44%) |
Jun 30, 2015 | 13.42 | 13.42 | 12.67 | 12.93 | 4,258,593 | +0.02(+0.19%) |
Jun 29, 2015 | 13.16 | 13.38 | 12.91 | 12.91 | 2,144,807 | -0.71(-5.22%) |
Jun 26, 2015 | 13.71 | 13.71 | 13.48 | 13.62 | 1,663,196 | -0.19(-1.35%) |
Jun 25, 2015 | 13.77 | 13.84 | 13.69 | 13.80 | 2,765,174 | +0.03(+0.23%) |
Jun 24, 2015 | 13.76 | 13.97 | 13.70 | 13.77 | 1,823,011 | -0.07(-0.53%) |
Jun 23, 2015 | 13.63 | 13.93 | 13.52 | 13.84 | 1,923,708 | +0.13(+0.94%) |
Jun 22, 2015 | 13.89 | 14.01 | 13.70 | 13.71 | 2,726,890 | -0.11(-0.76%) |
Jun 19, 2015 | 14.03 | 14.28 | 13.73 | 13.82 | 4,118,348 | -0.40(-2.78%) |
Jun 18, 2015 | 13.78 | 14.35 | 13.71 | 14.22 | 7,004,211 | +0.57(+4.14%) |
Jun 17, 2015 | 13.60 | 13.89 | 13.51 | 13.65 | 3,871,853 | +0.23(+1.68%) |
Jun 16, 2015 | 13.12 | 13.50 | 12.91 | 13.42 | 3,520,154 | +0.37(+2.85%) |
Jun 15, 2015 | 12.88 | 13.08 | 12.83 | 13.05 | 1,942,843 | +0.05(+0.37%) |
Jun 12, 2015 | 13.10 | 13.28 | 13.00 | 13.00 | 3,749,459 | -0.30(-2.25%) |
Jun 11, 2015 | 13.40 | 13.41 | 13.05 | 13.30 | 2,849,185 | -0.25(-1.85%) |
Jun 10, 2015 | 13.53 | 13.64 | 13.40 | 13.55 | 3,917,487 | +0.48(+3.64%) |
Jun 09, 2015 | 12.99 | 13.18 | 12.98 | 13.08 | 1,993,369 | +0.23(+1.82%) |
Jun 08, 2015 | 13.24 | 13.24 | 12.78 | 12.84 | 2,128,000 | -0.44(-3.28%) |
Jun 05, 2015 | 12.96 | 13.50 | 12.95 | 13.28 | 1,887,967 | +0.19(+1.48%) |
Jun 04, 2015 | 13.21 | 13.27 | 13.02 | 13.09 | 1,488,903 | -0.25(-1.88%) |
Jun 03, 2015 | 13.51 | 13.63 | 13.34 | 13.34 | 1,542,871 | -0.30(-2.19%) |
Jun 02, 2015 | 13.34 | 13.73 | 13.33 | 13.63 | 2,286,944 | +0.36(+2.68%) |