Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 11.48 | 11.90 | 11.07 | 11.89 | 3,488,742 | +0.28(+2.41%) |
Aug 28, 2015 | 11.16 | 11.88 | 11.11 | 11.61 | 3,363,072 | +0.35(+3.14%) |
Aug 27, 2015 | 10.86 | 11.53 | 10.84 | 11.25 | 3,298,925 | +0.71(+6.70%) |
Aug 26, 2015 | 10.42 | 10.58 | 10.01 | 10.55 | 4,000,281 | +0.38(+3.72%) |
Aug 25, 2015 | 10.35 | 10.45 | 10.08 | 10.17 | 4,648,978 | +0.30(+3.08%) |
Aug 24, 2015 | 9.858 | 10.37 | 9.735 | 9.866 | 4,231,887 | -0.62(-5.88%) |
Aug 21, 2015 | 10.37 | 10.62 | 10.31 | 10.48 | 2,838,172 | -0.02(-0.16%) |
Aug 20, 2015 | 10.66 | 10.85 | 10.44 | 10.50 | 2,649,940 | -0.31(-2.89%) |
Aug 19, 2015 | 10.87 | 11.00 | 10.55 | 10.81 | 2,493,235 | -0.23(-2.08%) |
Aug 18, 2015 | 10.99 | 11.06 | 10.81 | 11.04 | 2,007,434 | +0.00(+0.00%) |
Aug 17, 2015 | 11.11 | 11.14 | 10.91 | 11.04 | 2,110,834 | -0.10(-0.89%) |
Aug 14, 2015 | 11.48 | 11.57 | 11.09 | 11.14 | 2,817,727 | -0.30(-2.66%) |
Aug 13, 2015 | 11.71 | 11.73 | 11.34 | 11.44 | 2,025,325 | -0.39(-3.26%) |
Aug 12, 2015 | 11.72 | 11.93 | 11.57 | 11.83 | 2,016,858 | +0.13(+1.12%) |
Aug 11, 2015 | 11.71 | 11.75 | 11.35 | 11.70 | 2,430,300 | -0.32(-2.67%) |
Aug 10, 2015 | 11.44 | 12.03 | 11.34 | 12.02 | 3,057,596 | +0.58(+5.03%) |
Aug 07, 2015 | 11.65 | 11.94 | 11.42 | 11.44 | 2,715,315 | -0.30(-2.52%) |
Aug 06, 2015 | 11.75 | 11.76 | 11.49 | 11.74 | 3,471,304 | -0.06(-0.49%) |
Aug 05, 2015 | 11.87 | 12.05 | 11.71 | 11.80 | 3,048,545 | +0.12(+0.99%) |
Aug 04, 2015 | 11.72 | 11.94 | 11.59 | 11.68 | 2,539,291 | +0.02(+0.21%) |
Aug 03, 2015 | 11.85 | 11.99 | 11.66 | 11.66 | 3,185,469 | -0.32(-2.68%) |
Jul 31, 2015 | 12.04 | 12.17 | 11.92 | 11.98 | 3,287,078 | -0.02(-0.20%) |
Jul 30, 2015 | 11.66 | 12.45 | 11.66 | 12.00 | 3,839,732 | +0.20(+1.67%) |
Jul 29, 2015 | 11.55 | 11.92 | 11.40 | 11.80 | 3,723,521 | +0.21(+1.84%) |
Jul 28, 2015 | 10.91 | 11.67 | 10.84 | 11.59 | 5,187,473 | +0.74(+6.81%) |
Jul 27, 2015 | 10.88 | 10.98 | 10.76 | 10.85 | 3,561,280 | -0.16(-1.49%) |
Jul 24, 2015 | 11.12 | 11.12 | 10.87 | 11.02 | 3,004,938 | -0.10(-0.89%) |
Jul 23, 2015 | 11.04 | 11.12 | 10.71 | 11.11 | 3,369,999 | +0.07(+0.59%) |
Jul 22, 2015 | 11.14 | 11.24 | 11.00 | 11.05 | 2,135,346 | -0.29(-2.54%) |
Jul 21, 2015 | 11.23 | 11.45 | 11.21 | 11.34 | 1,997,544 | +0.18(+1.62%) |
Jul 20, 2015 | 11.45 | 11.48 | 11.11 | 11.16 | 2,558,887 | -0.34(-2.93%) |
Jul 17, 2015 | 11.77 | 11.79 | 11.45 | 11.49 | 2,122,591 | -0.30(-2.51%) |
Jul 16, 2015 | 11.91 | 11.91 | 11.58 | 11.79 | 1,925,762 | +0.04(+0.35%) |
Jul 15, 2015 | 11.90 | 12.08 | 11.66 | 11.75 | 1,777,262 | -0.25(-2.12%) |
Jul 14, 2015 | 11.68 | 12.06 | 11.63 | 12.00 | 2,317,991 | +0.25(+2.10%) |
Jul 13, 2015 | 11.76 | 11.82 | 11.60 | 11.76 | 2,596,054 | -0.04(-0.35%) |
Jul 10, 2015 | 12.00 | 12.13 | 11.73 | 11.80 | 2,980,963 | -0.15(-1.24%) |
Jul 09, 2015 | 12.24 | 12.36 | 11.88 | 11.94 | 2,342,126 | -0.07(-0.62%) |
Jul 08, 2015 | 12.30 | 12.39 | 12.02 | 12.02 | 1,896,745 | -0.38(-3.05%) |
Jul 07, 2015 | 12.08 | 12.46 | 11.80 | 12.40 | 3,326,323 | +0.23(+1.89%) |
Jul 06, 2015 | 12.49 | 12.58 | 12.14 | 12.17 | 3,070,304 | -0.71(-5.55%) |
Jul 02, 2015 | 12.85 | 12.88 | 12.88 | 12.88 | 2,378,126 | +0.05(+0.38%) |
Jul 01, 2015 | 13.10 | 13.12 | 12.81 | 12.83 | 2,038,387 | -0.32(-2.44%) |
Jun 30, 2015 | 13.64 | 13.64 | 12.89 | 13.15 | 4,187,207 | +0.02(+0.19%) |
Jun 29, 2015 | 13.38 | 13.61 | 13.13 | 13.13 | 2,108,854 | -0.72(-5.22%) |
Jun 26, 2015 | 13.94 | 13.94 | 13.71 | 13.85 | 1,635,317 | -0.19(-1.35%) |
Jun 25, 2015 | 14.01 | 14.08 | 13.92 | 14.04 | 2,718,822 | +0.03(+0.23%) |
Jun 24, 2015 | 14.00 | 14.21 | 13.93 | 14.01 | 1,792,452 | -0.07(-0.52%) |
Jun 23, 2015 | 13.87 | 14.16 | 13.75 | 14.08 | 1,891,462 | +0.13(+0.94%) |
Jun 22, 2015 | 14.13 | 14.24 | 13.93 | 13.95 | 2,681,180 | -0.11(-0.76%) |
Jun 19, 2015 | 14.27 | 14.52 | 13.97 | 14.06 | 4,049,313 | -0.40(-2.78%) |
Jun 18, 2015 | 14.01 | 14.59 | 13.94 | 14.46 | 6,886,801 | +0.58(+4.14%) |
Jun 17, 2015 | 13.83 | 14.13 | 13.74 | 13.88 | 3,806,950 | +0.23(+1.68%) |
Jun 16, 2015 | 13.34 | 13.73 | 13.13 | 13.65 | 3,461,147 | +0.38(+2.85%) |
Jun 15, 2015 | 13.10 | 13.30 | 13.05 | 13.28 | 1,910,275 | +0.05(+0.37%) |
Jun 12, 2015 | 13.32 | 13.51 | 13.23 | 13.23 | 3,686,607 | -0.30(-2.25%) |
Jun 11, 2015 | 13.63 | 13.64 | 13.28 | 13.53 | 2,801,425 | -0.25(-1.85%) |
Jun 10, 2015 | 13.76 | 13.87 | 13.63 | 13.78 | 3,851,819 | +0.48(+3.64%) |
Jun 09, 2015 | 13.21 | 13.41 | 13.20 | 13.30 | 1,959,955 | +0.24(+1.82%) |
Jun 08, 2015 | 13.46 | 13.46 | 13.00 | 13.06 | 2,092,329 | -0.44(-3.28%) |
Jun 05, 2015 | 13.18 | 13.73 | 13.17 | 13.51 | 1,856,319 | +0.20(+1.48%) |
Jun 04, 2015 | 13.43 | 13.50 | 13.24 | 13.31 | 1,463,944 | -0.25(-1.88%) |
Jun 03, 2015 | 13.74 | 13.86 | 13.56 | 13.56 | 1,517,008 | -0.30(-2.19%) |
Jun 02, 2015 | 13.57 | 13.97 | 13.55 | 13.87 | 2,248,608 | +0.36(+2.68%) |