Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 14.30 | 14.43 | 14.03 | 14.06 | 3,877,411 | -0.27(-1.91%) |
Aug 28, 2015 | 14.11 | 14.49 | 13.90 | 14.34 | 3,404,733 | +0.20(+1.39%) |
Aug 27, 2015 | 12.91 | 14.36 | 12.86 | 14.14 | 9,086,580 | +0.59(+4.37%) |
Aug 26, 2015 | 12.89 | 13.76 | 12.84 | 13.55 | 6,209,662 | +0.92(+7.30%) |
Aug 25, 2015 | 13.06 | 13.06 | 12.61 | 12.63 | 3,743,531 | -0.11(-0.90%) |
Aug 24, 2015 | 12.25 | 13.26 | 12.09 | 12.74 | 3,853,134 | -0.11(-0.84%) |
Aug 21, 2015 | 12.79 | 13.09 | 12.63 | 12.85 | 2,303,377 | -0.24(-1.85%) |
Aug 20, 2015 | 13.36 | 13.36 | 13.06 | 13.09 | 1,748,243 | -0.38(-2.83%) |
Aug 19, 2015 | 13.42 | 13.54 | 13.18 | 13.47 | 1,344,875 | -0.11(-0.84%) |
Aug 18, 2015 | 13.60 | 13.72 | 13.39 | 13.59 | 1,753,485 | -0.01(-0.05%) |
Aug 17, 2015 | 13.47 | 13.70 | 13.32 | 13.59 | 1,122,687 | +0.07(+0.52%) |
Aug 14, 2015 | 13.41 | 13.57 | 13.38 | 13.52 | 806,955 | +0.08(+0.57%) |
Aug 13, 2015 | 13.32 | 13.71 | 13.32 | 13.45 | 785,198 | -0.15(-1.12%) |
Aug 12, 2015 | 13.55 | 13.75 | 13.27 | 13.60 | 1,307,273 | -0.11(-0.79%) |
Aug 11, 2015 | 13.68 | 13.80 | 13.55 | 13.71 | 894,480 | -0.19(-1.37%) |
Aug 10, 2015 | 13.72 | 13.96 | 13.68 | 13.90 | 947,463 | +0.24(+1.77%) |
Aug 07, 2015 | 13.59 | 13.76 | 13.59 | 13.66 | 886,674 | +0.02(+0.14%) |
Aug 06, 2015 | 13.81 | 13.82 | 13.48 | 13.64 | 1,196,765 | -0.16(-1.15%) |
Aug 05, 2015 | 13.74 | 13.96 | 13.72 | 13.80 | 1,004,323 | +0.15(+1.12%) |
Aug 04, 2015 | 13.71 | 13.86 | 13.59 | 13.64 | 1,088,994 | +0.00(+0.00%) |
Aug 03, 2015 | 13.92 | 13.92 | 13.52 | 13.64 | 1,375,234 | -0.28(-2.01%) |
Jul 31, 2015 | 14.04 | 14.04 | 13.89 | 13.92 | 1,036,729 | -0.10(-0.73%) |
Jul 30, 2015 | 13.92 | 14.07 | 13.82 | 14.03 | 1,398,940 | +0.11(+0.78%) |
Jul 29, 2015 | 13.98 | 14.13 | 13.86 | 13.92 | 1,556,270 | -0.10(-0.68%) |
Jul 28, 2015 | 14.03 | 14.17 | 13.79 | 14.01 | 1,872,959 | -0.02(-0.14%) |
Jul 27, 2015 | 13.61 | 14.04 | 13.48 | 14.03 | 2,057,458 | +0.32(+2.37%) |
Jul 24, 2015 | 14.06 | 14.09 | 13.66 | 13.71 | 3,504,057 | -0.44(-3.10%) |
Jul 23, 2015 | 14.44 | 14.52 | 14.07 | 14.15 | 2,124,270 | -0.26(-1.81%) |
Jul 22, 2015 | 14.38 | 14.50 | 14.31 | 14.41 | 1,383,972 | -0.02(-0.13%) |
Jul 21, 2015 | 14.38 | 14.48 | 14.25 | 14.43 | 2,096,320 | +0.01(+0.09%) |
Jul 20, 2015 | 14.50 | 14.55 | 14.31 | 14.41 | 2,134,984 | -0.08(-0.53%) |
Jul 17, 2015 | 14.81 | 14.81 | 14.40 | 14.49 | 2,131,610 | -0.32(-2.19%) |
Jul 16, 2015 | 14.45 | 14.85 | 14.30 | 14.81 | 3,658,880 | +0.41(+2.83%) |
Jul 15, 2015 | 14.49 | 14.85 | 14.28 | 14.41 | 8,029,288 | +0.95(+7.04%) |
Jul 14, 2015 | 13.43 | 13.51 | 13.30 | 13.46 | 1,706,064 | +0.03(+0.19%) |
Jul 13, 2015 | 13.07 | 13.46 | 13.05 | 13.43 | 2,824,058 | +0.43(+3.33%) |
Jul 10, 2015 | 12.82 | 13.01 | 12.78 | 13.00 | 2,890,376 | +0.28(+2.20%) |
Jul 09, 2015 | 12.77 | 12.85 | 12.56 | 12.72 | 2,224,038 | +0.08(+0.60%) |
Jul 08, 2015 | 12.86 | 12.92 | 12.51 | 12.65 | 1,756,019 | -0.10(-0.75%) |
Jul 07, 2015 | 12.52 | 12.77 | 12.33 | 12.74 | 2,210,892 | +0.22(+1.73%) |
Jul 06, 2015 | 12.35 | 12.78 | 12.30 | 12.52 | 2,829,358 | +0.41(+3.36%) |
Jul 02, 2015 | 12.29 | 12.12 | 12.12 | 12.12 | 926,310 | -0.11(-0.88%) |
Jul 01, 2015 | 12.30 | 12.35 | 12.11 | 12.23 | 1,996,844 | +0.03(+0.26%) |
Jun 30, 2015 | 12.40 | 12.45 | 12.12 | 12.19 | 2,263,572 | -0.10(-0.83%) |
Jun 29, 2015 | 12.58 | 12.63 | 12.26 | 12.30 | 1,774,193 | -0.39(-3.11%) |
Jun 26, 2015 | 12.62 | 12.79 | 12.55 | 12.69 | 1,901,334 | +0.11(+0.86%) |
Jun 25, 2015 | 12.68 | 12.73 | 12.53 | 12.58 | 1,007,145 | -0.10(-0.80%) |
Jun 24, 2015 | 12.69 | 12.94 | 12.65 | 12.68 | 1,481,527 | -0.03(-0.20%) |
Jun 23, 2015 | 12.57 | 12.72 | 12.57 | 12.71 | 1,331,397 | +0.17(+1.37%) |
Jun 22, 2015 | 12.72 | 12.72 | 12.52 | 12.54 | 1,238,406 | -0.11(-0.91%) |
Jun 19, 2015 | 12.52 | 12.68 | 12.51 | 12.65 | 2,262,242 | +0.13(+1.02%) |
Jun 18, 2015 | 12.64 | 12.71 | 12.45 | 12.52 | 1,314,772 | -0.09(-0.71%) |
Jun 17, 2015 | 12.52 | 12.66 | 12.45 | 12.61 | 1,812,862 | +0.11(+0.86%) |
Jun 16, 2015 | 12.30 | 12.56 | 12.30 | 12.51 | 2,178,152 | +0.21(+1.71%) |
Jun 15, 2015 | 12.48 | 12.48 | 12.23 | 12.30 | 2,630,266 | -0.24(-1.95%) |
Jun 12, 2015 | 12.68 | 12.68 | 12.53 | 12.54 | 1,923,490 | -0.14(-1.14%) |
Jun 11, 2015 | 12.78 | 12.79 | 12.52 | 12.68 | 2,292,849 | +0.03(+0.20%) |
Jun 10, 2015 | 12.52 | 12.76 | 12.52 | 12.66 | 2,506,500 | +0.27(+2.18%) |
Jun 09, 2015 | 12.52 | 12.58 | 12.34 | 12.39 | 1,676,965 | -0.11(-0.86%) |
Jun 08, 2015 | 12.52 | 12.56 | 12.33 | 12.50 | 2,157,728 | +0.03(+0.20%) |
Jun 05, 2015 | 12.51 | 12.60 | 12.35 | 12.47 | 2,541,377 | -0.04(-0.35%) |
Jun 04, 2015 | 11.95 | 12.60 | 11.92 | 12.52 | 4,472,948 | +0.52(+4.30%) |
Jun 03, 2015 | 11.88 | 12.48 | 11.41 | 12.00 | 7,686,424 | +0.27(+2.31%) |
Jun 02, 2015 | 11.06 | 11.76 | 11.06 | 11.73 | 7,080,922 | +0.69(+6.21%) |