Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 12.40 | 12.41 | 12.17 | 12.31 | 1,399,793 | -0.17(-1.36%) |
Aug 28, 2015 | 12.24 | 12.54 | 12.29 | 12.48 | 1,461,110 | +0.19(+1.52%) |
Aug 27, 2015 | 12.09 | 12.34 | 12.00 | 12.29 | 1,781,460 | +0.34(+2.83%) |
Aug 26, 2015 | 12.00 | 12.10 | 11.59 | 11.95 | 2,571,919 | +0.23(+1.97%) |
Aug 25, 2015 | 12.00 | 12.18 | 11.66 | 11.72 | 4,669,699 | +0.12(+1.00%) |
Aug 24, 2015 | 11.66 | 11.79 | 11.25 | 11.61 | 3,668,315 | -0.74(-5.98%) |
Aug 21, 2015 | 12.55 | 12.68 | 12.33 | 12.34 | 2,373,748 | -0.27(-2.12%) |
Aug 20, 2015 | 13.13 | 13.15 | 12.59 | 12.61 | 1,159,519 | -0.64(-4.84%) |
Aug 19, 2015 | 13.33 | 13.38 | 13.12 | 13.25 | 1,006,030 | -0.08(-0.60%) |
Aug 18, 2015 | 13.35 | 13.43 | 13.28 | 13.33 | 1,123,861 | -0.07(-0.53%) |
Aug 17, 2015 | 13.24 | 13.43 | 13.24 | 13.40 | 1,401,940 | +0.13(+1.01%) |
Aug 14, 2015 | 13.22 | 13.36 | 13.21 | 13.27 | 1,530,513 | +0.02(+0.13%) |
Aug 13, 2015 | 12.85 | 13.89 | 12.85 | 13.25 | 1,924,094 | +0.93(+7.51%) |
Aug 12, 2015 | 12.10 | 12.44 | 12.00 | 12.33 | 1,382,642 | +0.10(+0.80%) |
Aug 11, 2015 | 12.41 | 12.46 | 12.14 | 12.23 | 1,276,829 | -0.25(-2.00%) |
Aug 10, 2015 | 12.35 | 12.51 | 12.27 | 12.48 | 767,081 | +0.17(+1.37%) |
Aug 07, 2015 | 12.14 | 12.31 | 12.02 | 12.31 | 484,856 | +0.11(+0.88%) |
Aug 06, 2015 | 12.66 | 12.66 | 11.98 | 12.20 | 1,753,314 | -0.44(-3.45%) |
Aug 05, 2015 | 12.66 | 12.71 | 12.53 | 12.64 | 1,166,002 | +0.06(+0.50%) |
Aug 04, 2015 | 12.50 | 12.73 | 12.48 | 12.58 | 707,217 | +0.06(+0.50%) |
Aug 03, 2015 | 12.75 | 12.75 | 12.46 | 12.51 | 1,143,914 | -0.19(-1.47%) |
Jul 31, 2015 | 12.76 | 12.86 | 12.66 | 12.70 | 789,448 | -0.02(-0.14%) |
Jul 30, 2015 | 12.71 | 12.75 | 12.58 | 12.72 | 1,012,577 | -0.04(-0.35%) |
Jul 29, 2015 | 12.69 | 12.80 | 12.61 | 12.76 | 1,626,696 | +0.04(+0.35%) |
Jul 28, 2015 | 12.86 | 12.86 | 12.46 | 12.72 | 773,953 | -0.05(-0.42%) |
Jul 27, 2015 | 12.82 | 13.01 | 12.73 | 12.77 | 1,429,282 | -0.07(-0.55%) |
Jul 24, 2015 | 12.82 | 12.88 | 12.65 | 12.84 | 1,611,924 | +0.02(+0.14%) |
Jul 23, 2015 | 12.68 | 12.83 | 12.60 | 12.83 | 1,035,940 | +0.13(+1.05%) |
Jul 22, 2015 | 12.65 | 12.78 | 12.57 | 12.69 | 1,092,374 | +0.02(+0.14%) |
Jul 21, 2015 | 12.84 | 12.87 | 12.66 | 12.67 | 832,025 | -0.21(-1.62%) |
Jul 20, 2015 | 12.82 | 12.89 | 12.74 | 12.88 | 642,229 | +0.11(+0.87%) |
Jul 17, 2015 | 12.77 | 12.83 | 12.66 | 12.77 | 1,003,360 | +0.05(+0.42%) |
Jul 16, 2015 | 12.61 | 12.72 | 12.59 | 12.72 | 696,051 | +0.17(+1.35%) |
Jul 15, 2015 | 12.48 | 12.56 | 12.42 | 12.55 | 924,604 | +0.07(+0.57%) |
Jul 14, 2015 | 12.42 | 12.50 | 12.38 | 12.48 | 530,271 | +0.02(+0.14%) |
Jul 13, 2015 | 12.38 | 12.53 | 12.37 | 12.46 | 1,243,097 | +0.15(+1.23%) |
Jul 10, 2015 | 12.33 | 12.43 | 12.25 | 12.31 | 478,527 | +0.07(+0.58%) |
Jul 09, 2015 | 12.39 | 12.48 | 12.23 | 12.24 | 1,149,341 | -0.05(-0.43%) |
Jul 08, 2015 | 12.41 | 12.45 | 12.26 | 12.29 | 1,185,984 | -0.20(-1.57%) |
Jul 07, 2015 | 12.31 | 12.51 | 12.14 | 12.49 | 1,617,448 | +0.18(+1.45%) |
Jul 06, 2015 | 12.50 | 12.54 | 12.27 | 12.31 | 2,928,896 | -0.34(-2.67%) |
Jul 02, 2015 | 12.78 | 12.65 | 12.65 | 12.65 | 1,233,450 | -0.08(-0.63%) |
Jul 01, 2015 | 12.77 | 12.82 | 12.66 | 12.73 | 1,195,044 | +0.05(+0.42%) |
Jun 30, 2015 | 12.54 | 12.73 | 12.38 | 12.67 | 1,749,576 | +0.19(+1.50%) |
Jun 29, 2015 | 12.94 | 13.00 | 12.47 | 12.49 | 1,401,745 | -0.53(-4.04%) |
Jun 26, 2015 | 12.83 | 13.12 | 12.70 | 13.01 | 9,483,562 | +0.25(+1.95%) |
Jun 25, 2015 | 12.89 | 12.94 | 12.75 | 12.76 | 1,561,174 | -0.12(-0.90%) |
Jun 24, 2015 | 13.03 | 13.14 | 12.85 | 12.88 | 1,938,020 | -0.17(-1.30%) |
Jun 23, 2015 | 13.07 | 13.17 | 13.05 | 13.05 | 1,335,674 | -0.02(-0.14%) |
Jun 22, 2015 | 13.03 | 13.17 | 13.02 | 13.07 | 905,969 | +0.09(+0.69%) |
Jun 19, 2015 | 12.61 | 13.05 | 12.61 | 12.98 | 1,912,421 | +0.31(+2.46%) |
Jun 18, 2015 | 12.50 | 12.75 | 12.50 | 12.66 | 1,286,488 | +0.25(+2.01%) |
Jun 17, 2015 | 12.45 | 12.58 | 12.35 | 12.42 | 836,486 | -0.04(-0.29%) |
Jun 16, 2015 | 12.50 | 12.55 | 12.45 | 12.45 | 611,977 | -0.05(-0.43%) |
Jun 15, 2015 | 12.59 | 12.63 | 12.50 | 12.50 | 723,796 | -0.12(-0.92%) |
Jun 12, 2015 | 12.67 | 12.71 | 12.52 | 12.62 | 845,630 | -0.07(-0.56%) |
Jun 11, 2015 | 12.79 | 12.79 | 12.65 | 12.69 | 965,204 | -0.03(-0.21%) |
Jun 10, 2015 | 12.75 | 12.87 | 12.68 | 12.72 | 1,429,575 | -0.01(-0.07%) |
Jun 09, 2015 | 12.99 | 12.99 | 12.72 | 12.73 | 973,946 | -0.24(-1.85%) |
Jun 08, 2015 | 12.99 | 13.07 | 12.95 | 12.97 | 689,364 | -0.06(-0.48%) |
Jun 05, 2015 | 13.11 | 13.11 | 12.96 | 13.03 | 877,567 | -0.07(-0.54%) |
Jun 04, 2015 | 13.25 | 13.30 | 13.07 | 13.10 | 680,803 | -0.20(-1.47%) |
Jun 03, 2015 | 13.30 | 13.38 | 13.23 | 13.30 | 556,957 | +0.03(+0.20%) |
Jun 02, 2015 | 13.30 | 13.39 | 13.23 | 13.27 | 793,521 | -0.08(-0.60%) |