Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 11.40 | 11.82 | 11.00 | 11.81 | 3,512,250 | +0.28(+2.41%) |
Aug 28, 2015 | 11.08 | 11.80 | 11.04 | 11.53 | 3,385,733 | +0.35(+3.14%) |
Aug 27, 2015 | 10.79 | 11.45 | 10.76 | 11.18 | 3,321,154 | +0.70(+6.70%) |
Aug 26, 2015 | 10.35 | 10.51 | 9.947 | 10.48 | 4,027,236 | +0.38(+3.72%) |
Aug 25, 2015 | 10.28 | 10.38 | 10.01 | 10.10 | 4,680,304 | +0.30(+3.08%) |
Aug 24, 2015 | 9.792 | 10.30 | 9.669 | 9.800 | 4,260,402 | -0.61(-5.88%) |
Aug 21, 2015 | 10.30 | 10.55 | 10.24 | 10.41 | 2,857,296 | -0.02(-0.16%) |
Aug 20, 2015 | 10.59 | 10.78 | 10.37 | 10.43 | 2,667,796 | -0.31(-2.89%) |
Aug 19, 2015 | 10.80 | 10.93 | 10.48 | 10.74 | 2,510,035 | -0.23(-2.08%) |
Aug 18, 2015 | 10.92 | 10.98 | 10.74 | 10.97 | 2,020,961 | +0.00(+0.00%) |
Aug 17, 2015 | 11.03 | 11.06 | 10.84 | 10.97 | 2,125,057 | -0.10(-0.88%) |
Aug 14, 2015 | 11.41 | 11.50 | 11.02 | 11.06 | 2,836,713 | -0.30(-2.66%) |
Aug 13, 2015 | 11.63 | 11.65 | 11.27 | 11.37 | 2,038,972 | -0.38(-3.26%) |
Aug 12, 2015 | 11.64 | 11.85 | 11.50 | 11.75 | 2,030,448 | +0.13(+1.12%) |
Aug 11, 2015 | 11.64 | 11.67 | 11.28 | 11.62 | 2,446,676 | -0.32(-2.67%) |
Aug 10, 2015 | 11.36 | 11.95 | 11.27 | 11.94 | 3,078,198 | +0.57(+5.03%) |
Aug 07, 2015 | 11.57 | 11.86 | 11.34 | 11.37 | 2,733,612 | -0.29(-2.52%) |
Aug 06, 2015 | 11.67 | 11.69 | 11.42 | 11.66 | 3,494,694 | -0.06(-0.49%) |
Aug 05, 2015 | 11.79 | 11.97 | 11.63 | 11.72 | 3,069,087 | +0.11(+0.98%) |
Aug 04, 2015 | 11.64 | 11.86 | 11.51 | 11.60 | 2,556,401 | +0.02(+0.21%) |
Aug 03, 2015 | 11.77 | 11.91 | 11.58 | 11.58 | 3,206,933 | -0.32(-2.67%) |
Jul 31, 2015 | 11.96 | 12.08 | 11.84 | 11.90 | 3,309,227 | -0.02(-0.21%) |
Jul 30, 2015 | 11.58 | 12.37 | 11.58 | 11.92 | 3,865,605 | +0.20(+1.67%) |
Jul 29, 2015 | 11.47 | 11.84 | 11.33 | 11.73 | 3,748,611 | +0.21(+1.84%) |
Jul 28, 2015 | 10.84 | 11.60 | 10.76 | 11.51 | 5,222,427 | +0.73(+6.81%) |
Jul 27, 2015 | 10.80 | 10.91 | 10.69 | 10.78 | 3,585,276 | -0.16(-1.49%) |
Jul 24, 2015 | 11.05 | 11.05 | 10.80 | 10.94 | 3,025,185 | -0.10(-0.89%) |
Jul 23, 2015 | 10.97 | 11.05 | 10.64 | 11.04 | 3,392,706 | +0.07(+0.59%) |
Jul 22, 2015 | 11.06 | 11.16 | 10.93 | 10.98 | 2,149,735 | -0.29(-2.54%) |
Jul 21, 2015 | 11.15 | 11.37 | 11.13 | 11.26 | 2,011,004 | +0.18(+1.62%) |
Jul 20, 2015 | 11.37 | 11.40 | 11.04 | 11.08 | 2,576,129 | -0.33(-2.93%) |
Jul 17, 2015 | 11.69 | 11.71 | 11.37 | 11.42 | 2,136,894 | -0.29(-2.51%) |
Jul 16, 2015 | 11.83 | 11.83 | 11.51 | 11.71 | 1,938,738 | +0.04(+0.35%) |
Jul 15, 2015 | 11.82 | 11.99 | 11.58 | 11.67 | 1,789,237 | -0.25(-2.12%) |
Jul 14, 2015 | 11.60 | 11.98 | 11.55 | 11.92 | 2,333,610 | +0.24(+2.10%) |
Jul 13, 2015 | 11.68 | 11.74 | 11.53 | 11.68 | 2,613,546 | -0.04(-0.35%) |
Jul 10, 2015 | 11.92 | 12.04 | 11.65 | 11.72 | 3,001,049 | -0.15(-1.24%) |
Jul 09, 2015 | 12.16 | 12.27 | 11.80 | 11.86 | 2,357,908 | -0.07(-0.61%) |
Jul 08, 2015 | 12.22 | 12.31 | 11.94 | 11.94 | 1,909,526 | -0.38(-3.05%) |
Jul 07, 2015 | 11.99 | 12.38 | 11.72 | 12.31 | 3,348,736 | +0.23(+1.89%) |
Jul 06, 2015 | 12.40 | 12.49 | 12.06 | 12.08 | 3,090,993 | -0.71(-5.55%) |
Jul 02, 2015 | 12.76 | 12.79 | 12.79 | 12.79 | 2,394,150 | +0.05(+0.38%) |
Jul 01, 2015 | 13.02 | 13.03 | 12.73 | 12.75 | 2,052,122 | -0.32(-2.44%) |
Jun 30, 2015 | 13.55 | 13.55 | 12.80 | 13.06 | 4,215,421 | +0.02(+0.19%) |
Jun 29, 2015 | 13.29 | 13.52 | 13.04 | 13.04 | 2,123,064 | -0.72(-5.22%) |
Jun 26, 2015 | 13.85 | 13.85 | 13.62 | 13.76 | 1,646,336 | -0.19(-1.35%) |
Jun 25, 2015 | 13.91 | 13.99 | 13.83 | 13.95 | 2,737,142 | +0.03(+0.24%) |
Jun 24, 2015 | 13.90 | 14.12 | 13.84 | 13.91 | 1,804,530 | -0.07(-0.52%) |
Jun 23, 2015 | 13.77 | 14.07 | 13.66 | 13.99 | 1,904,207 | +0.13(+0.94%) |
Jun 22, 2015 | 14.04 | 14.15 | 13.84 | 13.86 | 2,699,246 | -0.11(-0.76%) |
Jun 19, 2015 | 14.17 | 14.43 | 13.87 | 13.96 | 4,076,598 | -0.40(-2.78%) |
Jun 18, 2015 | 13.92 | 14.49 | 13.85 | 14.36 | 6,933,206 | +0.57(+4.14%) |
Jun 17, 2015 | 13.74 | 14.04 | 13.65 | 13.79 | 3,832,602 | +0.23(+1.68%) |
Jun 16, 2015 | 13.25 | 13.64 | 13.04 | 13.56 | 3,484,469 | +0.38(+2.85%) |
Jun 15, 2015 | 13.02 | 13.21 | 12.96 | 13.19 | 1,923,147 | +0.05(+0.37%) |
Jun 12, 2015 | 13.24 | 13.42 | 13.14 | 13.14 | 3,711,448 | -0.30(-2.25%) |
Jun 11, 2015 | 13.54 | 13.55 | 13.19 | 13.44 | 2,820,301 | -0.25(-1.85%) |
Jun 10, 2015 | 13.67 | 13.78 | 13.54 | 13.69 | 3,877,773 | +0.48(+3.64%) |
Jun 09, 2015 | 13.12 | 13.32 | 13.11 | 13.21 | 1,973,161 | +0.24(+1.82%) |
Jun 08, 2015 | 13.37 | 13.37 | 12.91 | 12.97 | 2,106,428 | -0.44(-3.29%) |
Jun 05, 2015 | 13.10 | 13.64 | 13.08 | 13.41 | 1,868,828 | +0.20(+1.48%) |
Jun 04, 2015 | 13.34 | 13.41 | 13.15 | 13.22 | 1,473,809 | -0.25(-1.88%) |
Jun 03, 2015 | 13.65 | 13.77 | 13.47 | 13.47 | 1,527,230 | -0.30(-2.19%) |
Jun 02, 2015 | 13.48 | 13.87 | 13.46 | 13.77 | 2,263,760 | +0.36(+2.68%) |