Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 14.40 | 14.44 | 14.15 | 14.20 | 23,229,750 | -0.22(-1.55%) |
Aug 28, 2015 | 14.50 | 14.56 | 14.34 | 14.42 | 11,779,200 | -0.12(-0.82%) |
Aug 27, 2015 | 14.26 | 14.60 | 14.20 | 14.54 | 29,192,250 | +0.39(+2.76%) |
Aug 26, 2015 | 14.06 | 14.16 | 13.84 | 14.15 | 36,607,400 | +0.24(+1.76%) |
Aug 25, 2015 | 14.45 | 14.46 | 13.91 | 13.91 | 34,824,400 | -0.18(-1.26%) |
Aug 24, 2015 | 13.90 | 14.47 | 13.70 | 14.09 | 42,138,452 | -0.32(-2.19%) |
Aug 21, 2015 | 14.59 | 14.63 | 14.37 | 14.40 | 35,333,300 | -0.30(-2.06%) |
Aug 20, 2015 | 14.83 | 14.90 | 14.68 | 14.70 | 22,506,200 | -0.20(-1.36%) |
Aug 19, 2015 | 14.84 | 15.01 | 14.83 | 14.91 | 14,041,500 | -0.01(-0.09%) |
Aug 18, 2015 | 15.08 | 15.17 | 14.90 | 14.92 | 20,518,150 | -0.16(-1.08%) |
Aug 17, 2015 | 14.88 | 15.10 | 14.88 | 15.08 | 13,611,900 | +0.11(+0.76%) |
Aug 14, 2015 | 14.92 | 14.97 | 14.82 | 14.97 | 12,099,650 | +0.09(+0.64%) |
Aug 13, 2015 | 14.96 | 15.00 | 14.86 | 14.87 | 11,164,900 | -0.05(-0.32%) |
Aug 12, 2015 | 14.82 | 14.96 | 14.68 | 14.92 | 22,392,800 | +0.01(+0.04%) |
Aug 11, 2015 | 14.85 | 15.00 | 14.75 | 14.91 | 23,056,100 | +0.03(+0.19%) |
Aug 10, 2015 | 15.11 | 15.11 | 14.87 | 14.88 | 21,722,200 | -0.10(-0.65%) |
Aug 07, 2015 | 15.04 | 15.04 | 14.84 | 14.98 | 19,307,500 | -0.01(-0.06%) |
Aug 06, 2015 | 15.17 | 15.17 | 14.92 | 14.99 | 20,283,800 | -0.16(-1.08%) |
Aug 05, 2015 | 14.99 | 15.17 | 14.97 | 15.16 | 26,694,400 | +0.19(+1.29%) |
Aug 04, 2015 | 14.84 | 14.99 | 14.81 | 14.96 | 19,971,550 | +0.10(+0.68%) |
Aug 03, 2015 | 14.87 | 14.89 | 14.70 | 14.86 | 22,686,500 | +0.02(+0.11%) |
Jul 31, 2015 | 14.91 | 14.93 | 14.80 | 14.84 | 19,332,350 | -0.04(-0.26%) |
Jul 30, 2015 | 14.74 | 14.90 | 14.67 | 14.88 | 22,087,000 | +0.11(+0.78%) |
Jul 29, 2015 | 14.64 | 14.79 | 14.62 | 14.77 | 29,770,450 | +0.15(+1.05%) |
Jul 28, 2015 | 14.70 | 14.75 | 14.53 | 14.62 | 21,697,300 | -0.01(-0.09%) |
Jul 27, 2015 | 14.52 | 14.68 | 14.48 | 14.63 | 35,629,400 | +0.05(+0.36%) |
Jul 24, 2015 | 14.50 | 14.58 | 14.49 | 14.58 | 29,550,450 | +0.06(+0.39%) |
Jul 23, 2015 | 14.47 | 14.69 | 14.43 | 14.52 | 52,940,900 | +0.00(+0.02%) |
Jul 22, 2015 | 13.90 | 14.59 | 13.89 | 14.52 | 151,682,848 | +1.06(+7.84%) |
Jul 21, 2015 | 13.56 | 13.59 | 13.40 | 13.46 | 83,747,952 | -0.10(-0.73%) |
Jul 20, 2015 | 13.31 | 13.63 | 13.30 | 13.56 | 48,642,300 | +0.32(+2.42%) |
Jul 17, 2015 | 13.17 | 13.29 | 13.14 | 13.24 | 28,056,600 | +0.07(+0.53%) |
Jul 16, 2015 | 13.23 | 13.27 | 13.09 | 13.17 | 38,880,900 | -0.05(-0.41%) |
Jul 15, 2015 | 13.15 | 13.26 | 13.07 | 13.22 | 28,463,750 | +0.11(+0.87%) |
Jul 14, 2015 | 13.16 | 13.22 | 13.08 | 13.11 | 29,883,800 | -0.05(-0.39%) |
Jul 13, 2015 | 12.92 | 13.17 | 12.87 | 13.16 | 36,274,052 | +0.37(+2.91%) |
Jul 10, 2015 | 12.60 | 12.81 | 12.56 | 12.79 | 39,246,252 | +0.25(+1.95%) |
Jul 09, 2015 | 12.45 | 12.62 | 12.35 | 12.54 | 41,057,200 | +0.29(+2.33%) |
Jul 08, 2015 | 12.39 | 12.49 | 12.23 | 12.26 | 26,113,950 | -0.15(-1.24%) |
Jul 07, 2015 | 12.12 | 12.46 | 12.11 | 12.41 | 29,652,450 | +0.27(+2.21%) |
Jul 06, 2015 | 12.00 | 12.20 | 11.95 | 12.14 | 26,786,950 | -0.05(-0.39%) |
Jul 02, 2015 | 12.18 | 12.19 | 12.19 | 12.19 | 16,990,000 | +0.06(+0.49%) |
Jul 01, 2015 | 12.13 | 12.23 | 12.07 | 12.13 | 11,881,850 | +0.03(+0.26%) |
Jun 30, 2015 | 12.06 | 12.17 | 11.99 | 12.10 | 18,803,100 | +0.10(+0.82%) |
Jun 29, 2015 | 12.08 | 12.14 | 11.99 | 12.00 | 18,648,700 | -0.19(-1.54%) |
Jun 26, 2015 | 12.16 | 12.26 | 12.11 | 12.19 | 12,976,250 | +0.04(+0.34%) |
Jun 25, 2015 | 12.28 | 12.30 | 12.14 | 12.15 | 12,436,800 | -0.06(-0.52%) |
Jun 24, 2015 | 12.30 | 12.31 | 12.21 | 12.21 | 15,258,050 | -0.10(-0.79%) |
Jun 23, 2015 | 12.42 | 12.45 | 12.28 | 12.31 | 19,744,400 | -0.08(-0.62%) |
Jun 22, 2015 | 12.35 | 12.46 | 12.34 | 12.38 | 25,373,700 | +0.08(+0.64%) |
Jun 19, 2015 | 12.10 | 12.31 | 12.08 | 12.31 | 34,909,500 | +0.18(+1.50%) |
Jun 18, 2015 | 12.16 | 12.21 | 12.11 | 12.12 | 19,289,150 | -0.01(-0.11%) |
Jun 17, 2015 | 12.01 | 12.14 | 12.01 | 12.14 | 22,772,850 | +0.12(+1.04%) |
Jun 16, 2015 | 12.05 | 12.10 | 11.96 | 12.01 | 19,247,600 | -0.07(-0.59%) |
Jun 15, 2015 | 12.15 | 12.17 | 12.05 | 12.08 | 22,106,100 | -0.11(-0.92%) |
Jun 12, 2015 | 12.10 | 12.25 | 12.08 | 12.20 | 21,586,350 | +0.08(+0.64%) |
Jun 11, 2015 | 12.18 | 12.26 | 12.11 | 12.12 | 12,122,700 | -0.06(-0.46%) |
Jun 10, 2015 | 12.11 | 12.19 | 12.11 | 12.17 | 11,238,250 | +0.06(+0.48%) |
Jun 09, 2015 | 12.14 | 12.17 | 12.10 | 12.12 | 16,978,050 | -0.05(-0.38%) |
Jun 08, 2015 | 12.24 | 12.26 | 12.16 | 12.16 | 21,849,450 | -0.11(-0.93%) |
Jun 05, 2015 | 12.16 | 12.30 | 12.03 | 12.28 | 39,650,552 | +0.04(+0.36%) |
Jun 04, 2015 | 12.12 | 12.28 | 12.06 | 12.23 | 25,425,850 | +0.01(+0.11%) |
Jun 03, 2015 | 12.18 | 12.27 | 12.16 | 12.22 | 19,766,150 | +0.01(+0.05%) |
Jun 02, 2015 | 12.26 | 12.34 | 12.20 | 12.21 | 18,570,500 | -0.09(-0.70%) |