Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 14.28 | 14.41 | 14.02 | 14.05 | 3,881,995 | -0.27(-1.91%) |
Aug 28, 2015 | 14.10 | 14.47 | 13.88 | 14.32 | 3,408,759 | +0.20(+1.39%) |
Aug 27, 2015 | 12.90 | 14.35 | 12.84 | 14.12 | 9,097,324 | +0.59(+4.37%) |
Aug 26, 2015 | 12.87 | 13.74 | 12.83 | 13.53 | 6,217,004 | +0.92(+7.30%) |
Aug 25, 2015 | 13.04 | 13.04 | 12.60 | 12.61 | 3,747,958 | -0.11(-0.90%) |
Aug 24, 2015 | 12.24 | 13.25 | 12.07 | 12.73 | 3,857,689 | -0.11(-0.84%) |
Aug 21, 2015 | 12.77 | 13.07 | 12.62 | 12.83 | 2,306,100 | -0.24(-1.85%) |
Aug 20, 2015 | 13.35 | 13.35 | 13.05 | 13.07 | 1,750,310 | -0.38(-2.83%) |
Aug 19, 2015 | 13.41 | 13.53 | 13.16 | 13.46 | 1,346,466 | -0.11(-0.84%) |
Aug 18, 2015 | 13.58 | 13.70 | 13.37 | 13.57 | 1,755,558 | -0.01(-0.05%) |
Aug 17, 2015 | 13.45 | 13.68 | 13.30 | 13.58 | 1,124,014 | +0.07(+0.52%) |
Aug 14, 2015 | 13.39 | 13.56 | 13.36 | 13.51 | 807,909 | +0.08(+0.57%) |
Aug 13, 2015 | 13.30 | 13.69 | 13.30 | 13.43 | 786,127 | -0.15(-1.12%) |
Aug 12, 2015 | 13.53 | 13.73 | 13.26 | 13.58 | 1,308,818 | -0.11(-0.79%) |
Aug 11, 2015 | 13.67 | 13.78 | 13.54 | 13.69 | 895,538 | -0.19(-1.37%) |
Aug 10, 2015 | 13.70 | 13.94 | 13.67 | 13.88 | 948,583 | +0.24(+1.77%) |
Aug 07, 2015 | 13.57 | 13.74 | 13.57 | 13.64 | 887,723 | +0.02(+0.14%) |
Aug 06, 2015 | 13.79 | 13.81 | 13.47 | 13.62 | 1,198,180 | -0.16(-1.15%) |
Aug 05, 2015 | 13.72 | 13.95 | 13.70 | 13.78 | 1,005,510 | +0.15(+1.12%) |
Aug 04, 2015 | 13.70 | 13.85 | 13.58 | 13.63 | 1,090,282 | +0.00(+0.00%) |
Aug 03, 2015 | 13.91 | 13.91 | 13.51 | 13.63 | 1,376,860 | -0.28(-2.01%) |
Jul 31, 2015 | 14.03 | 14.03 | 13.87 | 13.91 | 1,037,955 | -0.10(-0.73%) |
Jul 30, 2015 | 13.91 | 14.05 | 13.80 | 14.01 | 1,400,594 | +0.11(+0.78%) |
Jul 29, 2015 | 13.96 | 14.11 | 13.84 | 13.90 | 1,558,110 | -0.10(-0.68%) |
Jul 28, 2015 | 14.02 | 14.15 | 13.77 | 14.00 | 1,875,173 | -0.02(-0.14%) |
Jul 27, 2015 | 13.59 | 14.02 | 13.47 | 14.02 | 2,059,891 | +0.32(+2.37%) |
Jul 24, 2015 | 14.04 | 14.07 | 13.65 | 13.69 | 3,508,200 | -0.44(-3.10%) |
Jul 23, 2015 | 14.42 | 14.50 | 14.05 | 14.13 | 2,126,782 | -0.26(-1.81%) |
Jul 22, 2015 | 14.36 | 14.48 | 14.29 | 14.39 | 1,385,608 | -0.02(-0.13%) |
Jul 21, 2015 | 14.36 | 14.47 | 14.24 | 14.41 | 2,098,799 | +0.01(+0.09%) |
Jul 20, 2015 | 14.49 | 14.54 | 14.29 | 14.40 | 2,137,508 | -0.08(-0.53%) |
Jul 17, 2015 | 14.80 | 14.80 | 14.38 | 14.47 | 2,134,131 | -0.32(-2.19%) |
Jul 16, 2015 | 14.43 | 14.83 | 14.28 | 14.80 | 3,663,207 | +0.41(+2.83%) |
Jul 15, 2015 | 14.47 | 14.83 | 14.26 | 14.39 | 8,038,781 | +0.95(+7.04%) |
Jul 14, 2015 | 13.42 | 13.49 | 13.28 | 13.44 | 1,708,081 | +0.03(+0.19%) |
Jul 13, 2015 | 13.06 | 13.44 | 13.03 | 13.42 | 2,827,398 | +0.43(+3.33%) |
Jul 10, 2015 | 12.81 | 13.00 | 12.76 | 12.99 | 2,893,794 | +0.28(+2.20%) |
Jul 09, 2015 | 12.75 | 12.84 | 12.55 | 12.71 | 2,226,668 | +0.08(+0.60%) |
Jul 08, 2015 | 12.84 | 12.90 | 12.50 | 12.63 | 1,758,095 | -0.10(-0.75%) |
Jul 07, 2015 | 12.51 | 12.76 | 12.31 | 12.73 | 2,213,506 | +0.22(+1.73%) |
Jul 06, 2015 | 12.34 | 12.76 | 12.28 | 12.51 | 2,832,704 | +0.41(+3.36%) |
Jul 02, 2015 | 12.27 | 12.10 | 12.10 | 12.10 | 927,405 | -0.11(-0.88%) |
Jul 01, 2015 | 12.28 | 12.34 | 12.10 | 12.21 | 1,999,205 | +0.03(+0.26%) |
Jun 30, 2015 | 12.38 | 12.43 | 12.10 | 12.18 | 2,266,248 | -0.10(-0.83%) |
Jun 29, 2015 | 12.56 | 12.62 | 12.24 | 12.28 | 1,776,291 | -0.39(-3.11%) |
Jun 26, 2015 | 12.60 | 12.78 | 12.53 | 12.67 | 1,903,582 | +0.11(+0.86%) |
Jun 25, 2015 | 12.67 | 12.72 | 12.52 | 12.57 | 1,008,336 | -0.10(-0.80%) |
Jun 24, 2015 | 12.67 | 12.93 | 12.64 | 12.67 | 1,483,278 | -0.03(-0.20%) |
Jun 23, 2015 | 12.55 | 12.71 | 12.55 | 12.69 | 1,332,972 | +0.17(+1.37%) |
Jun 22, 2015 | 12.71 | 12.71 | 12.51 | 12.52 | 1,239,871 | -0.11(-0.90%) |
Jun 19, 2015 | 12.51 | 12.66 | 12.49 | 12.64 | 2,264,916 | +0.13(+1.02%) |
Jun 18, 2015 | 12.62 | 12.69 | 12.43 | 12.51 | 1,316,326 | -0.09(-0.71%) |
Jun 17, 2015 | 12.51 | 12.64 | 12.43 | 12.60 | 1,815,005 | +0.11(+0.86%) |
Jun 16, 2015 | 12.29 | 12.55 | 12.28 | 12.49 | 2,180,727 | +0.21(+1.71%) |
Jun 15, 2015 | 12.46 | 12.46 | 12.21 | 12.28 | 2,633,376 | -0.24(-1.95%) |
Jun 12, 2015 | 12.67 | 12.67 | 12.51 | 12.53 | 1,925,764 | -0.14(-1.14%) |
Jun 11, 2015 | 12.76 | 12.78 | 12.51 | 12.67 | 2,295,560 | +0.03(+0.20%) |
Jun 10, 2015 | 12.50 | 12.75 | 12.50 | 12.64 | 2,509,464 | +0.27(+2.18%) |
Jun 09, 2015 | 12.50 | 12.57 | 12.32 | 12.37 | 1,678,948 | -0.11(-0.86%) |
Jun 08, 2015 | 12.50 | 12.54 | 12.32 | 12.48 | 2,160,279 | +0.03(+0.20%) |
Jun 05, 2015 | 12.49 | 12.58 | 12.33 | 12.46 | 2,544,382 | -0.04(-0.35%) |
Jun 04, 2015 | 11.93 | 12.58 | 11.90 | 12.50 | 4,478,237 | +0.52(+4.30%) |
Jun 03, 2015 | 11.87 | 12.47 | 11.40 | 11.99 | 7,695,513 | +0.27(+2.31%) |
Jun 02, 2015 | 11.05 | 11.75 | 11.05 | 11.71 | 7,089,295 | +0.68(+6.21%) |