Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 11.71 | 11.98 | 11.46 | 11.83 | 322,317 | +0.06(+0.52%) |
Aug 28, 2015 | 11.73 | 12.37 | 11.51 | 11.76 | 1,135,864 | -0.04(-0.30%) |
Aug 27, 2015 | 11.39 | 11.97 | 11.33 | 11.80 | 371,015 | +0.48(+4.24%) |
Aug 26, 2015 | 11.23 | 11.38 | 11.02 | 11.32 | 654,704 | +0.06(+0.54%) |
Aug 25, 2015 | 11.27 | 11.45 | 11.11 | 11.26 | 473,811 | +0.23(+2.08%) |
Aug 24, 2015 | 10.99 | 11.50 | 10.66 | 11.03 | 870,274 | -0.13(-1.14%) |
Aug 21, 2015 | 11.42 | 11.46 | 11.10 | 11.16 | 557,140 | -0.18(-1.62%) |
Aug 20, 2015 | 11.14 | 11.46 | 10.89 | 11.34 | 572,082 | +0.23(+2.07%) |
Aug 19, 2015 | 11.13 | 11.28 | 11.01 | 11.11 | 341,312 | +0.03(+0.28%) |
Aug 18, 2015 | 11.23 | 11.30 | 11.02 | 11.08 | 790,590 | -0.16(-1.41%) |
Aug 17, 2015 | 11.49 | 11.61 | 11.15 | 11.24 | 844,734 | -0.26(-2.26%) |
Aug 14, 2015 | 11.79 | 11.79 | 11.31 | 11.50 | 891,738 | -0.14(-1.19%) |
Aug 13, 2015 | 11.85 | 11.91 | 11.50 | 11.64 | 776,750 | -0.10(-0.87%) |
Aug 12, 2015 | 11.50 | 11.98 | 11.40 | 11.74 | 838,661 | +0.23(+2.04%) |
Aug 11, 2015 | 11.75 | 11.88 | 11.42 | 11.50 | 660,490 | -0.32(-2.72%) |
Aug 10, 2015 | 11.52 | 12.13 | 11.37 | 11.83 | 1,099,423 | +0.30(+2.61%) |
Aug 07, 2015 | 11.79 | 12.38 | 11.46 | 11.52 | 1,234,284 | -0.32(-2.67%) |
Aug 06, 2015 | 12.28 | 12.33 | 11.74 | 11.84 | 1,219,839 | -0.42(-3.46%) |
Aug 05, 2015 | 12.95 | 13.09 | 11.83 | 12.27 | 4,835,305 | -0.74(-5.66%) |
Aug 04, 2015 | 13.34 | 13.63 | 12.78 | 13.00 | 740,205 | -0.30(-2.26%) |
Aug 03, 2015 | 13.68 | 13.68 | 13.11 | 13.30 | 928,864 | -0.32(-2.36%) |
Jul 31, 2015 | 14.23 | 14.40 | 13.51 | 13.62 | 995,836 | -0.72(-5.02%) |
Jul 30, 2015 | 14.30 | 14.99 | 14.06 | 14.34 | 398,245 | -0.09(-0.60%) |
Jul 29, 2015 | 13.93 | 14.50 | 13.93 | 14.43 | 573,032 | +0.36(+2.54%) |
Jul 28, 2015 | 14.13 | 14.18 | 13.85 | 14.07 | 358,093 | +0.08(+0.55%) |
Jul 27, 2015 | 14.04 | 14.04 | 13.60 | 14.00 | 453,688 | +0.03(+0.22%) |
Jul 24, 2015 | 13.66 | 14.25 | 13.55 | 13.97 | 769,623 | +0.28(+2.01%) |
Jul 23, 2015 | 13.54 | 13.74 | 13.40 | 13.69 | 828,730 | +0.37(+2.80%) |
Jul 22, 2015 | 13.37 | 13.65 | 13.10 | 13.32 | 1,508,217 | -0.09(-0.65%) |
Jul 21, 2015 | 13.52 | 13.77 | 13.28 | 13.40 | 976,154 | -0.13(-0.94%) |
Jul 20, 2015 | 14.11 | 14.21 | 13.45 | 13.53 | 809,067 | -0.61(-4.30%) |
Jul 17, 2015 | 14.21 | 14.30 | 14.10 | 14.14 | 340,336 | -0.09(-0.65%) |
Jul 16, 2015 | 14.27 | 14.47 | 14.15 | 14.23 | 358,256 | +0.09(+0.61%) |
Jul 15, 2015 | 14.34 | 14.51 | 14.14 | 14.14 | 282,929 | -0.20(-1.39%) |
Jul 14, 2015 | 14.30 | 14.51 | 14.24 | 14.34 | 567,100 | +0.08(+0.54%) |
Jul 13, 2015 | 14.30 | 14.46 | 14.09 | 14.27 | 440,837 | -0.01(-0.07%) |
Jul 10, 2015 | 14.49 | 14.52 | 14.25 | 14.28 | 327,552 | -0.08(-0.57%) |
Jul 09, 2015 | 14.35 | 14.48 | 14.24 | 14.36 | 481,752 | +0.12(+0.83%) |
Jul 08, 2015 | 14.23 | 14.45 | 14.13 | 14.24 | 816,090 | -0.07(-0.46%) |
Jul 07, 2015 | 14.55 | 14.55 | 14.21 | 14.31 | 759,578 | -0.22(-1.51%) |
Jul 06, 2015 | 14.51 | 14.55 | 14.34 | 14.53 | 481,654 | -0.07(-0.46%) |
Jul 02, 2015 | 14.32 | 14.59 | 14.59 | 14.59 | 369,162 | +0.30(+2.07%) |
Jul 01, 2015 | 14.72 | 14.81 | 14.22 | 14.30 | 1,228,558 | -0.33(-2.23%) |
Jun 30, 2015 | 14.81 | 14.86 | 14.52 | 14.62 | 544,057 | -0.02(-0.14%) |
Jun 29, 2015 | 14.81 | 14.95 | 14.59 | 14.64 | 553,687 | -0.26(-1.71%) |
Jun 26, 2015 | 14.73 | 15.00 | 14.65 | 14.90 | 601,653 | +0.13(+0.90%) |
Jun 25, 2015 | 14.79 | 14.91 | 14.60 | 14.77 | 185,116 | +0.00(+0.00%) |
Jun 24, 2015 | 14.80 | 14.89 | 14.46 | 14.77 | 414,978 | -0.03(-0.17%) |
Jun 23, 2015 | 14.69 | 14.84 | 14.64 | 14.79 | 220,955 | +0.10(+0.66%) |
Jun 22, 2015 | 14.82 | 14.90 | 14.65 | 14.70 | 448,590 | -0.04(-0.24%) |
Jun 19, 2015 | 15.01 | 15.09 | 14.65 | 14.73 | 2,654,183 | -0.25(-1.64%) |
Jun 18, 2015 | 14.81 | 15.02 | 14.55 | 14.98 | 966,321 | +0.16(+1.10%) |
Jun 17, 2015 | 14.93 | 14.97 | 14.70 | 14.81 | 533,872 | -0.04(-0.28%) |
Jun 16, 2015 | 14.74 | 15.00 | 14.67 | 14.85 | 608,127 | +0.09(+0.59%) |
Jun 15, 2015 | 14.87 | 15.02 | 14.67 | 14.77 | 846,418 | -0.17(-1.16%) |
Jun 12, 2015 | 14.91 | 15.18 | 14.78 | 14.94 | 1,286,839 | +0.09(+0.58%) |
Jun 11, 2015 | 14.64 | 15.20 | 14.59 | 14.85 | 809,868 | +0.21(+1.47%) |
Jun 10, 2015 | 14.68 | 14.95 | 14.28 | 14.64 | 1,048,132 | -0.03(-0.17%) |
Jun 09, 2015 | 14.46 | 14.75 | 14.46 | 14.66 | 1,011,770 | +0.24(+1.66%) |
Jun 08, 2015 | 14.73 | 14.73 | 14.25 | 14.42 | 895,044 | -0.38(-2.59%) |
Jun 05, 2015 | 14.72 | 14.91 | 14.61 | 14.81 | 1,140,687 | +0.07(+0.49%) |
Jun 04, 2015 | 14.87 | 15.10 | 14.63 | 14.74 | 900,681 | -0.19(-1.30%) |
Jun 03, 2015 | 14.81 | 15.11 | 14.65 | 14.93 | 722,442 | +0.12(+0.83%) |
Jun 02, 2015 | 14.51 | 14.83 | 14.21 | 14.81 | 1,145,192 | +0.26(+1.75%) |