Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 12.36 | 12.49 | 12.30 | 12.32 | 6,572,307 | -0.08(-0.65%) |
Aug 28, 2015 | 12.36 | 12.47 | 12.33 | 12.40 | 6,415,371 | -0.02(-0.16%) |
Aug 27, 2015 | 12.37 | 12.51 | 12.12 | 12.42 | 9,838,144 | +0.19(+1.59%) |
Aug 26, 2015 | 12.18 | 12.23 | 11.86 | 12.22 | 11,027,178 | +0.33(+2.75%) |
Aug 25, 2015 | 12.18 | 12.32 | 11.88 | 11.90 | 15,627,568 | +0.01(+0.11%) |
Aug 24, 2015 | 11.80 | 12.26 | 11.30 | 11.88 | 30,590,768 | -0.63(-5.07%) |
Aug 21, 2015 | 12.89 | 12.95 | 12.51 | 12.52 | 13,076,030 | -0.50(-3.85%) |
Aug 20, 2015 | 13.21 | 13.29 | 13.01 | 13.02 | 8,851,808 | -0.31(-2.31%) |
Aug 19, 2015 | 13.52 | 13.54 | 13.26 | 13.33 | 7,350,367 | -0.29(-2.11%) |
Aug 18, 2015 | 13.66 | 13.76 | 13.57 | 13.61 | 4,733,230 | -0.03(-0.20%) |
Aug 17, 2015 | 13.57 | 13.65 | 13.50 | 13.64 | 3,493,816 | +0.05(+0.34%) |
Aug 14, 2015 | 13.57 | 13.68 | 13.52 | 13.59 | 4,929,731 | -0.02(-0.15%) |
Aug 13, 2015 | 13.63 | 13.69 | 13.59 | 13.61 | 3,899,404 | -0.03(-0.20%) |
Aug 12, 2015 | 13.52 | 13.69 | 13.43 | 13.64 | 8,398,226 | +0.01(+0.10%) |
Aug 11, 2015 | 13.63 | 13.71 | 13.56 | 13.63 | 6,622,163 | -0.10(-0.73%) |
Aug 10, 2015 | 13.70 | 13.77 | 13.68 | 13.73 | 6,791,968 | +0.10(+0.74%) |
Aug 07, 2015 | 13.57 | 13.65 | 13.53 | 13.63 | 9,793,362 | +0.02(+0.15%) |
Aug 06, 2015 | 13.59 | 13.73 | 13.55 | 13.61 | 14,540,112 | +0.03(+0.20%) |
Aug 05, 2015 | 13.61 | 13.74 | 13.55 | 13.58 | 8,436,530 | +0.11(+0.79%) |
Aug 04, 2015 | 13.59 | 13.68 | 13.38 | 13.47 | 9,389,428 | -0.03(-0.25%) |
Aug 03, 2015 | 13.53 | 13.54 | 13.29 | 13.51 | 11,120,699 | -0.01(-0.10%) |
Jul 31, 2015 | 13.46 | 13.68 | 13.23 | 13.52 | 23,529,576 | +0.81(+6.41%) |
Jul 30, 2015 | 12.66 | 12.80 | 12.51 | 12.71 | 10,917,323 | -0.01(-0.11%) |
Jul 29, 2015 | 12.46 | 12.73 | 12.44 | 12.72 | 8,440,801 | +0.27(+2.15%) |
Jul 28, 2015 | 12.34 | 12.49 | 12.13 | 12.45 | 16,505,251 | +0.19(+1.53%) |
Jul 27, 2015 | 12.42 | 12.44 | 12.24 | 12.26 | 5,115,219 | -0.19(-1.56%) |
Jul 24, 2015 | 12.63 | 12.71 | 12.43 | 12.46 | 4,241,083 | -0.17(-1.32%) |
Jul 23, 2015 | 12.77 | 12.79 | 12.60 | 12.63 | 4,934,534 | -0.14(-1.10%) |
Jul 22, 2015 | 12.78 | 12.91 | 12.75 | 12.77 | 4,806,442 | +0.01(+0.05%) |
Jul 21, 2015 | 12.82 | 12.87 | 12.72 | 12.76 | 5,224,480 | -0.07(-0.52%) |
Jul 20, 2015 | 12.81 | 12.92 | 12.79 | 12.83 | 4,833,056 | +0.00(+0.00%) |
Jul 17, 2015 | 12.87 | 12.93 | 12.82 | 12.83 | 6,727,857 | -0.05(-0.36%) |
Jul 16, 2015 | 12.62 | 12.93 | 12.62 | 12.87 | 10,408,481 | +0.21(+1.64%) |
Jul 15, 2015 | 12.80 | 12.82 | 12.60 | 12.67 | 6,304,583 | -0.14(-1.10%) |
Jul 14, 2015 | 12.75 | 12.85 | 12.74 | 12.81 | 7,212,820 | +0.05(+0.42%) |
Jul 13, 2015 | 12.81 | 12.81 | 12.69 | 12.75 | 5,265,070 | +0.04(+0.32%) |
Jul 10, 2015 | 12.73 | 12.79 | 12.66 | 12.71 | 5,958,660 | +0.08(+0.63%) |
Jul 09, 2015 | 12.81 | 12.85 | 12.63 | 12.63 | 7,187,877 | +0.04(+0.32%) |
Jul 08, 2015 | 12.61 | 12.70 | 12.59 | 12.59 | 10,066,644 | -0.17(-1.31%) |
Jul 07, 2015 | 12.75 | 12.89 | 12.53 | 12.76 | 11,305,800 | +0.10(+0.79%) |
Jul 06, 2015 | 12.63 | 12.69 | 12.48 | 12.66 | 14,541,949 | -0.03(-0.21%) |
Jul 02, 2015 | 12.69 | 12.69 | 12.69 | 12.69 | 28,469,024 | -0.94(-6.87%) |
Jul 01, 2015 | 13.69 | 13.71 | 13.59 | 13.62 | 6,654,957 | +0.04(+0.30%) |
Jun 30, 2015 | 13.72 | 13.77 | 13.54 | 13.58 | 8,372,231 | -0.02(-0.15%) |
Jun 29, 2015 | 13.65 | 13.82 | 13.59 | 13.60 | 9,122,758 | -0.17(-1.21%) |
Jun 26, 2015 | 14.01 | 14.03 | 13.72 | 13.77 | 9,725,781 | -0.17(-1.25%) |
Jun 25, 2015 | 14.10 | 14.10 | 13.94 | 13.94 | 8,584,412 | -0.18(-1.28%) |
Jun 24, 2015 | 14.28 | 14.32 | 14.09 | 14.12 | 4,811,647 | -0.19(-1.35%) |
Jun 23, 2015 | 14.34 | 14.42 | 14.31 | 14.32 | 5,161,757 | -0.03(-0.19%) |
Jun 22, 2015 | 14.34 | 14.34 | 14.23 | 14.34 | 3,980,284 | +0.11(+0.80%) |
Jun 19, 2015 | 14.20 | 14.24 | 14.10 | 14.23 | 9,260,103 | +0.01(+0.09%) |
Jun 18, 2015 | 14.16 | 14.22 | 14.08 | 14.22 | 9,228,489 | +0.09(+0.66%) |
Jun 17, 2015 | 14.28 | 14.31 | 14.11 | 14.12 | 5,474,763 | -0.10(-0.70%) |
Jun 16, 2015 | 14.16 | 14.24 | 14.10 | 14.22 | 4,880,158 | +0.07(+0.47%) |
Jun 15, 2015 | 14.22 | 14.23 | 14.07 | 14.16 | 8,977,816 | -0.19(-1.30%) |
Jun 12, 2015 | 14.40 | 14.43 | 14.30 | 14.34 | 6,962,080 | -0.16(-1.08%) |
Jun 11, 2015 | 14.48 | 14.56 | 14.43 | 14.50 | 5,949,844 | +0.04(+0.28%) |
Jun 10, 2015 | 14.30 | 14.55 | 14.27 | 14.46 | 5,755,883 | +0.15(+1.07%) |
Jun 09, 2015 | 14.31 | 14.41 | 14.22 | 14.31 | 6,686,761 | +0.03(+0.23%) |
Jun 08, 2015 | 14.43 | 14.48 | 14.25 | 14.27 | 5,972,777 | -0.16(-1.10%) |
Jun 05, 2015 | 14.52 | 14.55 | 14.39 | 14.43 | 5,446,373 | -0.09(-0.59%) |
Jun 04, 2015 | 14.63 | 14.73 | 14.49 | 14.52 | 4,000,117 | -0.23(-1.53%) |
Jun 03, 2015 | 14.70 | 14.82 | 14.66 | 14.74 | 5,346,038 | +0.07(+0.50%) |
Jun 02, 2015 | 14.58 | 14.69 | 14.54 | 14.67 | 5,648,788 | +0.11(+0.77%) |