Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 12.50 | 13.11 | 12.01 | 13.08 | 13,900,550 | +0.39(+3.07%) |
Aug 28, 2015 | 12.39 | 12.86 | 12.33 | 12.69 | 9,645,959 | +0.26(+2.11%) |
Aug 27, 2015 | 11.60 | 12.50 | 11.57 | 12.43 | 9,251,176 | +1.08(+9.54%) |
Aug 26, 2015 | 11.43 | 11.44 | 11.09 | 11.35 | 8,905,840 | +0.09(+0.78%) |
Aug 25, 2015 | 11.91 | 11.97 | 11.22 | 11.26 | 11,573,638 | -0.15(-1.33%) |
Aug 24, 2015 | 11.14 | 11.58 | 11.03 | 11.41 | 20,356,372 | -0.44(-3.73%) |
Aug 21, 2015 | 12.14 | 12.40 | 11.75 | 11.85 | 11,289,697 | -0.41(-3.32%) |
Aug 20, 2015 | 12.46 | 12.73 | 12.25 | 12.26 | 9,452,504 | -0.33(-2.64%) |
Aug 19, 2015 | 13.24 | 13.30 | 12.56 | 12.59 | 9,360,184 | -0.78(-5.83%) |
Aug 18, 2015 | 13.38 | 13.39 | 13.16 | 13.37 | 5,228,047 | -0.01(-0.04%) |
Aug 17, 2015 | 13.43 | 13.52 | 13.35 | 13.38 | 5,496,153 | -0.19(-1.42%) |
Aug 14, 2015 | 13.87 | 14.06 | 13.55 | 13.57 | 6,603,178 | -0.23(-1.65%) |
Aug 13, 2015 | 14.17 | 14.19 | 13.68 | 13.80 | 8,649,133 | -0.51(-3.58%) |
Aug 12, 2015 | 14.70 | 14.80 | 14.26 | 14.31 | 15,269,414 | -0.30(-2.03%) |
Aug 11, 2015 | 14.49 | 14.65 | 14.18 | 14.61 | 7,394,113 | -0.24(-1.65%) |
Aug 10, 2015 | 14.58 | 14.88 | 14.48 | 14.85 | 5,140,715 | +0.30(+2.08%) |
Aug 07, 2015 | 14.47 | 14.85 | 14.47 | 14.55 | 8,927,706 | -0.03(-0.24%) |
Aug 06, 2015 | 14.13 | 14.61 | 14.06 | 14.58 | 8,095,113 | +0.33(+2.29%) |
Aug 05, 2015 | 14.41 | 14.70 | 14.18 | 14.26 | 9,921,393 | +0.01(+0.04%) |
Aug 04, 2015 | 13.99 | 14.40 | 13.96 | 14.25 | 7,717,337 | +0.36(+2.60%) |
Aug 03, 2015 | 14.05 | 14.15 | 13.75 | 13.89 | 4,851,164 | -0.30(-2.13%) |
Jul 31, 2015 | 14.15 | 14.30 | 13.98 | 14.19 | 6,811,182 | +0.02(+0.16%) |
Jul 30, 2015 | 13.81 | 14.19 | 13.68 | 14.17 | 7,264,100 | +0.36(+2.61%) |
Jul 29, 2015 | 13.64 | 13.99 | 13.54 | 13.81 | 9,419,912 | +0.13(+0.98%) |
Jul 28, 2015 | 13.57 | 13.78 | 13.41 | 13.67 | 10,235,835 | +0.19(+1.42%) |
Jul 27, 2015 | 13.45 | 13.67 | 13.41 | 13.48 | 7,699,208 | -0.21(-1.53%) |
Jul 24, 2015 | 13.74 | 13.80 | 13.57 | 13.69 | 10,690,717 | -0.06(-0.42%) |
Jul 23, 2015 | 13.91 | 13.98 | 13.46 | 13.75 | 6,175,393 | -0.12(-0.88%) |
Jul 22, 2015 | 14.10 | 14.11 | 13.81 | 13.87 | 4,095,791 | -0.41(-2.85%) |
Jul 21, 2015 | 14.16 | 14.48 | 14.16 | 14.28 | 12,285,382 | +0.18(+1.28%) |
Jul 20, 2015 | 14.61 | 14.63 | 14.10 | 14.10 | 4,427,518 | -0.59(-4.00%) |
Jul 17, 2015 | 14.80 | 14.79 | 14.53 | 14.69 | 4,835,602 | -0.10(-0.71%) |
Jul 16, 2015 | 14.98 | 15.04 | 14.77 | 14.79 | 4,307,374 | -0.08(-0.55%) |
Jul 15, 2015 | 15.12 | 15.29 | 14.77 | 14.87 | 4,004,652 | -0.38(-2.52%) |
Jul 14, 2015 | 15.08 | 15.35 | 15.00 | 15.26 | 4,954,516 | +0.08(+0.50%) |
Jul 13, 2015 | 15.15 | 15.28 | 15.03 | 15.18 | 4,049,865 | +0.03(+0.19%) |
Jul 10, 2015 | 15.13 | 15.29 | 15.00 | 15.15 | 2,790,304 | +0.13(+0.85%) |
Jul 09, 2015 | 15.34 | 15.46 | 15.01 | 15.02 | 4,980,841 | -0.05(-0.35%) |
Jul 08, 2015 | 15.20 | 15.37 | 14.94 | 15.08 | 4,436,270 | -0.28(-1.82%) |
Jul 07, 2015 | 15.27 | 15.43 | 14.89 | 15.36 | 5,775,547 | +0.02(+0.11%) |
Jul 06, 2015 | 15.30 | 15.65 | 15.25 | 15.34 | 3,794,219 | -0.37(-2.33%) |
Jul 02, 2015 | 15.60 | 15.71 | 15.71 | 15.71 | 3,098,385 | +0.23(+1.47%) |
Jul 01, 2015 | 15.79 | 15.85 | 15.37 | 15.48 | 2,537,265 | -0.33(-2.10%) |
Jun 30, 2015 | 16.01 | 16.04 | 15.68 | 15.81 | 4,184,817 | -0.05(-0.33%) |
Jun 29, 2015 | 16.05 | 16.13 | 15.85 | 15.86 | 4,250,121 | -0.55(-3.37%) |
Jun 26, 2015 | 16.53 | 16.54 | 16.31 | 16.42 | 2,676,961 | -0.16(-0.98%) |
Jun 25, 2015 | 16.86 | 16.88 | 16.54 | 16.58 | 2,588,994 | -0.27(-1.62%) |
Jun 24, 2015 | 16.86 | 17.17 | 16.79 | 16.85 | 3,425,593 | -0.12(-0.69%) |
Jun 23, 2015 | 16.55 | 16.99 | 16.41 | 16.97 | 4,092,477 | +0.41(+2.46%) |
Jun 22, 2015 | 16.41 | 16.66 | 16.29 | 16.56 | 3,375,156 | +0.19(+1.14%) |
Jun 19, 2015 | 16.45 | 16.70 | 16.30 | 16.37 | 3,788,810 | -0.38(-2.26%) |
Jun 18, 2015 | 16.82 | 16.92 | 16.61 | 16.75 | 4,412,393 | +0.06(+0.35%) |
Jun 17, 2015 | 16.67 | 16.78 | 16.33 | 16.69 | 8,541,602 | +0.16(+0.99%) |
Jun 16, 2015 | 16.44 | 16.59 | 16.30 | 16.53 | 6,675,388 | +0.08(+0.46%) |
Jun 15, 2015 | 16.53 | 16.58 | 16.42 | 16.46 | 3,972,600 | -0.22(-1.29%) |
Jun 12, 2015 | 17.18 | 17.25 | 16.67 | 16.67 | 5,003,552 | -0.72(-4.15%) |
Jun 11, 2015 | 17.56 | 17.57 | 17.27 | 17.39 | 2,517,803 | -0.20(-1.13%) |
Jun 10, 2015 | 17.78 | 17.83 | 17.56 | 17.59 | 3,205,097 | +0.27(+1.55%) |
Jun 09, 2015 | 17.20 | 17.47 | 17.04 | 17.32 | 2,562,006 | +0.28(+1.66%) |
Jun 08, 2015 | 17.39 | 17.49 | 16.98 | 17.04 | 3,926,881 | -0.40(-2.32%) |
Jun 05, 2015 | 17.22 | 17.71 | 17.18 | 17.44 | 3,533,738 | +0.03(+0.17%) |
Jun 04, 2015 | 17.44 | 17.52 | 17.26 | 17.42 | 5,330,548 | -0.20(-1.12%) |
Jun 03, 2015 | 17.83 | 17.92 | 17.59 | 17.61 | 2,932,794 | -0.30(-1.68%) |
Jun 02, 2015 | 17.68 | 18.09 | 17.66 | 17.91 | 2,625,442 | +0.36(+2.07%) |