Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 12.65 | 12.67 | 12.53 | 12.61 | 5,583,442 | -0.34(-2.61%) |
Aug 28, 2015 | 12.75 | 12.95 | 12.75 | 12.95 | 4,195,530 | -0.07(-0.52%) |
Aug 27, 2015 | 12.78 | 13.03 | 12.75 | 13.01 | 11,113,401 | +0.25(+1.96%) |
Aug 26, 2015 | 12.65 | 12.78 | 12.37 | 12.76 | 9,324,664 | +0.34(+2.78%) |
Aug 25, 2015 | 12.93 | 12.95 | 12.42 | 12.42 | 12,943,154 | +0.70(+5.94%) |
Aug 24, 2015 | 11.79 | 12.12 | 11.63 | 11.72 | 18,329,132 | -1.00(-7.86%) |
Aug 21, 2015 | 13.00 | 13.02 | 12.70 | 12.72 | 5,939,381 | -0.31(-2.39%) |
Aug 20, 2015 | 13.18 | 13.20 | 13.03 | 13.03 | 8,540,445 | -0.39(-2.87%) |
Aug 19, 2015 | 13.44 | 13.53 | 13.29 | 13.42 | 3,575,583 | +0.10(+0.76%) |
Aug 18, 2015 | 13.27 | 13.35 | 13.26 | 13.32 | 3,384,025 | -0.16(-1.15%) |
Aug 17, 2015 | 13.40 | 13.49 | 13.35 | 13.47 | 2,452,252 | +0.05(+0.35%) |
Aug 14, 2015 | 13.42 | 13.45 | 13.34 | 13.43 | 2,646,350 | -0.02(-0.15%) |
Aug 13, 2015 | 13.37 | 13.48 | 13.32 | 13.45 | 2,324,800 | -0.04(-0.30%) |
Aug 12, 2015 | 13.32 | 13.49 | 13.27 | 13.49 | 5,647,365 | +0.01(+0.05%) |
Aug 11, 2015 | 13.55 | 13.55 | 13.40 | 13.48 | 2,829,019 | -0.48(-3.44%) |
Aug 10, 2015 | 13.77 | 13.96 | 13.77 | 13.96 | 2,170,215 | +0.21(+1.52%) |
Aug 07, 2015 | 13.72 | 13.76 | 13.61 | 13.75 | 5,264,268 | -0.12(-0.88%) |
Aug 06, 2015 | 13.93 | 13.94 | 13.80 | 13.87 | 2,856,994 | -0.35(-2.47%) |
Aug 05, 2015 | 14.27 | 14.31 | 14.20 | 14.22 | 1,956,168 | -0.03(-0.24%) |
Aug 04, 2015 | 14.30 | 14.39 | 14.24 | 14.26 | 2,881,843 | +0.24(+1.69%) |
Aug 03, 2015 | 14.03 | 14.09 | 13.97 | 14.02 | 3,256,714 | -0.12(-0.86%) |
Jul 31, 2015 | 14.29 | 14.30 | 14.09 | 14.14 | 1,847,949 | +0.05(+0.34%) |
Jul 30, 2015 | 14.03 | 14.10 | 14.00 | 14.09 | 1,532,667 | +0.04(+0.29%) |
Jul 29, 2015 | 14.07 | 14.12 | 14.01 | 14.05 | 2,627,597 | +0.04(+0.29%) |
Jul 28, 2015 | 13.90 | 14.04 | 13.86 | 14.01 | 4,347,995 | +0.31(+2.27%) |
Jul 27, 2015 | 13.80 | 13.80 | 13.68 | 13.70 | 2,533,018 | +0.03(+0.25%) |
Jul 24, 2015 | 13.78 | 13.78 | 13.62 | 13.67 | 3,103,749 | -0.23(-1.65%) |
Jul 23, 2015 | 13.98 | 14.00 | 13.89 | 13.90 | 3,658,021 | -0.17(-1.20%) |
Jul 22, 2015 | 14.06 | 14.09 | 14.00 | 14.07 | 3,002,780 | -0.28(-1.98%) |
Jul 21, 2015 | 14.31 | 14.41 | 14.27 | 14.35 | 1,488,645 | +0.03(+0.24%) |
Jul 20, 2015 | 14.32 | 14.36 | 14.25 | 14.32 | 2,456,394 | +0.09(+0.67%) |
Jul 17, 2015 | 14.25 | 14.26 | 14.19 | 14.22 | 3,318,428 | -0.07(-0.52%) |
Jul 16, 2015 | 14.32 | 14.39 | 14.28 | 14.30 | 2,739,650 | +0.17(+1.20%) |
Jul 15, 2015 | 14.26 | 14.29 | 14.09 | 14.13 | 1,877,644 | -0.03(-0.24%) |
Jul 14, 2015 | 14.17 | 14.20 | 14.14 | 14.16 | 2,339,790 | +0.16(+1.16%) |
Jul 13, 2015 | 13.96 | 14.03 | 13.93 | 14.00 | 3,533,110 | +0.01(+0.05%) |
Jul 10, 2015 | 13.97 | 14.02 | 13.92 | 13.99 | 1,842,401 | +0.18(+1.27%) |
Jul 09, 2015 | 13.93 | 13.96 | 13.80 | 13.82 | 3,093,903 | +0.13(+0.94%) |
Jul 08, 2015 | 13.82 | 13.85 | 13.69 | 13.69 | 4,394,222 | -0.40(-2.83%) |
Jul 07, 2015 | 13.99 | 14.14 | 13.79 | 14.09 | 5,238,698 | +0.03(+0.24%) |
Jul 06, 2015 | 14.03 | 14.13 | 13.99 | 14.05 | 2,852,110 | -0.41(-2.81%) |
Jul 02, 2015 | 14.49 | 14.46 | 14.46 | 14.46 | 2,240,816 | +0.09(+0.61%) |
Jul 01, 2015 | 14.45 | 14.45 | 14.32 | 14.37 | 2,426,041 | +0.16(+1.09%) |
Jun 30, 2015 | 14.29 | 14.33 | 14.16 | 14.22 | 4,097,860 | +0.09(+0.62%) |
Jun 29, 2015 | 14.17 | 14.26 | 14.10 | 14.13 | 3,539,351 | -0.36(-2.52%) |
Jun 26, 2015 | 14.51 | 14.51 | 14.42 | 14.49 | 3,409,404 | -0.28(-1.88%) |
Jun 25, 2015 | 14.84 | 14.84 | 14.76 | 14.77 | 2,155,516 | -0.08(-0.55%) |
Jun 24, 2015 | 14.89 | 14.93 | 14.84 | 14.85 | 2,214,074 | -0.07(-0.44%) |
Jun 23, 2015 | 14.85 | 14.94 | 14.83 | 14.92 | 1,796,525 | +0.15(+0.98%) |
Jun 22, 2015 | 14.87 | 14.89 | 14.77 | 14.77 | 3,877,988 | +0.03(+0.18%) |
Jun 19, 2015 | 14.77 | 14.79 | 14.73 | 14.75 | 1,703,767 | +0.02(+0.13%) |
Jun 18, 2015 | 14.75 | 14.82 | 14.72 | 14.73 | 3,174,006 | +0.05(+0.36%) |
Jun 17, 2015 | 14.56 | 14.73 | 14.46 | 14.67 | 3,027,298 | +0.03(+0.23%) |
Jun 16, 2015 | 14.56 | 14.65 | 14.56 | 14.64 | 1,358,044 | +0.11(+0.73%) |
Jun 15, 2015 | 14.56 | 14.58 | 14.52 | 14.54 | 1,787,287 | +0.07(+0.50%) |
Jun 12, 2015 | 14.41 | 14.53 | 14.39 | 14.46 | 1,240,394 | -0.14(-0.95%) |
Jun 11, 2015 | 14.58 | 14.61 | 14.53 | 14.60 | 2,024,568 | +0.10(+0.68%) |
Jun 10, 2015 | 14.41 | 14.53 | 14.40 | 14.50 | 2,786,514 | +0.32(+2.23%) |
Jun 09, 2015 | 14.19 | 14.22 | 14.13 | 14.19 | 2,436,015 | -0.06(-0.42%) |
Jun 08, 2015 | 14.21 | 14.25 | 14.16 | 14.24 | 3,482,132 | +0.06(+0.42%) |
Jun 05, 2015 | 14.15 | 14.26 | 14.11 | 14.19 | 3,519,133 | -0.08(-0.56%) |
Jun 04, 2015 | 14.30 | 14.34 | 14.24 | 14.26 | 5,178,474 | -0.45(-3.05%) |
Jun 03, 2015 | 14.69 | 14.81 | 14.69 | 14.71 | 2,710,074 | -0.11(-0.76%) |
Jun 02, 2015 | 14.69 | 14.86 | 14.67 | 14.83 | 2,068,463 | +0.06(+0.40%) |