Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 12.89 | 12.91 | 12.77 | 12.85 | 5,477,806 | -0.34(-2.61%) |
Aug 28, 2015 | 13.00 | 13.20 | 13.00 | 13.20 | 4,116,152 | -0.07(-0.52%) |
Aug 27, 2015 | 13.02 | 13.28 | 13.00 | 13.26 | 10,903,140 | +0.25(+1.96%) |
Aug 26, 2015 | 12.90 | 13.03 | 12.61 | 13.01 | 9,148,245 | +0.35(+2.78%) |
Aug 25, 2015 | 13.17 | 13.20 | 12.66 | 12.66 | 12,698,275 | +0.71(+5.94%) |
Aug 24, 2015 | 12.02 | 12.35 | 11.85 | 11.95 | 17,982,352 | -1.02(-7.86%) |
Aug 21, 2015 | 13.25 | 13.27 | 12.95 | 12.97 | 5,827,010 | -0.32(-2.39%) |
Aug 20, 2015 | 13.44 | 13.46 | 13.28 | 13.28 | 8,378,863 | -0.39(-2.87%) |
Aug 19, 2015 | 13.70 | 13.79 | 13.55 | 13.68 | 3,507,935 | +0.10(+0.76%) |
Aug 18, 2015 | 13.53 | 13.61 | 13.52 | 13.57 | 3,320,001 | -0.16(-1.15%) |
Aug 17, 2015 | 13.66 | 13.75 | 13.61 | 13.73 | 2,405,857 | +0.05(+0.35%) |
Aug 14, 2015 | 13.68 | 13.71 | 13.59 | 13.68 | 2,596,282 | -0.02(-0.15%) |
Aug 13, 2015 | 13.63 | 13.74 | 13.58 | 13.71 | 2,280,816 | -0.04(-0.30%) |
Aug 12, 2015 | 13.58 | 13.75 | 13.53 | 13.75 | 5,540,519 | +0.01(+0.05%) |
Aug 11, 2015 | 13.81 | 13.81 | 13.66 | 13.74 | 2,775,495 | -0.49(-3.44%) |
Aug 10, 2015 | 14.04 | 14.23 | 14.04 | 14.23 | 2,129,156 | +0.21(+1.52%) |
Aug 07, 2015 | 13.98 | 14.03 | 13.87 | 14.02 | 5,164,670 | -0.12(-0.88%) |
Aug 06, 2015 | 14.19 | 14.21 | 14.06 | 14.14 | 2,802,941 | -0.36(-2.47%) |
Aug 05, 2015 | 14.55 | 14.59 | 14.48 | 14.50 | 1,919,158 | -0.03(-0.24%) |
Aug 04, 2015 | 14.57 | 14.66 | 14.51 | 14.53 | 2,827,320 | +0.24(+1.69%) |
Aug 03, 2015 | 14.30 | 14.37 | 14.24 | 14.29 | 3,195,098 | -0.12(-0.86%) |
Jul 31, 2015 | 14.57 | 14.57 | 14.37 | 14.41 | 1,812,987 | +0.05(+0.34%) |
Jul 30, 2015 | 14.30 | 14.37 | 14.27 | 14.37 | 1,503,670 | +0.04(+0.29%) |
Jul 29, 2015 | 14.34 | 14.39 | 14.28 | 14.33 | 2,577,884 | +0.04(+0.29%) |
Jul 28, 2015 | 14.17 | 14.31 | 14.13 | 14.28 | 4,265,732 | +0.32(+2.27%) |
Jul 27, 2015 | 14.07 | 14.07 | 13.95 | 13.97 | 2,485,094 | +0.03(+0.25%) |
Jul 24, 2015 | 14.05 | 14.05 | 13.88 | 13.93 | 3,045,027 | -0.23(-1.65%) |
Jul 23, 2015 | 14.25 | 14.27 | 14.16 | 14.17 | 3,588,812 | -0.17(-1.20%) |
Jul 22, 2015 | 14.33 | 14.37 | 14.27 | 14.34 | 2,945,969 | -0.29(-1.98%) |
Jul 21, 2015 | 14.59 | 14.69 | 14.55 | 14.63 | 1,460,481 | +0.03(+0.24%) |
Jul 20, 2015 | 14.59 | 14.64 | 14.53 | 14.59 | 2,409,920 | +0.10(+0.67%) |
Jul 17, 2015 | 14.53 | 14.53 | 14.47 | 14.50 | 3,255,645 | -0.08(-0.52%) |
Jul 16, 2015 | 14.60 | 14.66 | 14.56 | 14.57 | 2,687,817 | +0.17(+1.20%) |
Jul 15, 2015 | 14.54 | 14.57 | 14.36 | 14.40 | 1,842,120 | -0.03(-0.24%) |
Jul 14, 2015 | 14.44 | 14.47 | 14.41 | 14.44 | 2,295,522 | +0.17(+1.16%) |
Jul 13, 2015 | 14.23 | 14.30 | 14.19 | 14.27 | 3,466,265 | +0.01(+0.05%) |
Jul 10, 2015 | 14.24 | 14.29 | 14.19 | 14.26 | 1,807,543 | +0.18(+1.27%) |
Jul 09, 2015 | 14.20 | 14.23 | 14.06 | 14.08 | 3,035,367 | +0.13(+0.94%) |
Jul 08, 2015 | 14.09 | 14.12 | 13.95 | 13.95 | 4,311,085 | -0.41(-2.83%) |
Jul 07, 2015 | 14.26 | 14.41 | 14.06 | 14.36 | 5,139,584 | +0.03(+0.24%) |
Jul 06, 2015 | 14.30 | 14.40 | 14.26 | 14.33 | 2,798,149 | -0.41(-2.81%) |
Jul 02, 2015 | 14.77 | 14.74 | 14.74 | 14.74 | 2,198,420 | +0.09(+0.61%) |
Jul 01, 2015 | 14.72 | 14.73 | 14.59 | 14.65 | 2,380,141 | +0.16(+1.09%) |
Jun 30, 2015 | 14.57 | 14.61 | 14.44 | 14.49 | 4,020,330 | +0.09(+0.62%) |
Jun 29, 2015 | 14.44 | 14.54 | 14.38 | 14.40 | 3,472,388 | -0.37(-2.52%) |
Jun 26, 2015 | 14.79 | 14.79 | 14.70 | 14.77 | 3,344,899 | -0.28(-1.88%) |
Jun 25, 2015 | 15.12 | 15.12 | 15.05 | 15.06 | 2,114,734 | -0.08(-0.55%) |
Jun 24, 2015 | 15.18 | 15.22 | 15.13 | 15.14 | 2,172,184 | -0.07(-0.44%) |
Jun 23, 2015 | 15.13 | 15.23 | 15.12 | 15.21 | 1,762,535 | +0.15(+0.98%) |
Jun 22, 2015 | 15.15 | 15.17 | 15.05 | 15.06 | 3,804,618 | +0.03(+0.18%) |
Jun 19, 2015 | 15.05 | 15.07 | 15.01 | 15.03 | 1,671,532 | +0.02(+0.13%) |
Jun 18, 2015 | 15.03 | 15.10 | 15.00 | 15.01 | 3,113,955 | +0.05(+0.36%) |
Jun 17, 2015 | 14.84 | 15.02 | 14.74 | 14.96 | 2,970,023 | +0.03(+0.23%) |
Jun 16, 2015 | 14.84 | 14.93 | 14.84 | 14.92 | 1,332,350 | +0.11(+0.73%) |
Jun 15, 2015 | 14.84 | 14.86 | 14.80 | 14.82 | 1,753,472 | +0.07(+0.50%) |
Jun 12, 2015 | 14.69 | 14.81 | 14.66 | 14.74 | 1,216,926 | -0.14(-0.95%) |
Jun 11, 2015 | 14.86 | 14.90 | 14.81 | 14.88 | 1,986,264 | +0.10(+0.68%) |
Jun 10, 2015 | 14.69 | 14.81 | 14.67 | 14.78 | 2,733,794 | +0.32(+2.23%) |
Jun 09, 2015 | 14.47 | 14.49 | 14.40 | 14.46 | 2,389,926 | -0.06(-0.42%) |
Jun 08, 2015 | 14.48 | 14.53 | 14.43 | 14.52 | 3,416,252 | +0.06(+0.42%) |
Jun 05, 2015 | 14.43 | 14.53 | 14.38 | 14.46 | 3,452,553 | -0.08(-0.56%) |
Jun 04, 2015 | 14.58 | 14.62 | 14.51 | 14.54 | 5,080,499 | -0.46(-3.05%) |
Jun 03, 2015 | 14.97 | 15.10 | 14.97 | 15.00 | 2,658,800 | -0.11(-0.76%) |
Jun 02, 2015 | 14.98 | 15.15 | 14.95 | 15.11 | 2,029,328 | +0.06(+0.40%) |