Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 11.40 | 11.82 | 11.00 | 11.80 | 3,513,565 | +0.28(+2.41%) |
Aug 28, 2015 | 11.08 | 11.79 | 11.04 | 11.53 | 3,387,002 | +0.35(+3.14%) |
Aug 27, 2015 | 10.78 | 11.44 | 10.76 | 11.17 | 3,322,398 | +0.70(+6.70%) |
Aug 26, 2015 | 10.35 | 10.51 | 9.943 | 10.47 | 4,028,745 | +0.38(+3.72%) |
Aug 25, 2015 | 10.28 | 10.38 | 10.01 | 10.10 | 4,682,057 | +0.30(+3.08%) |
Aug 24, 2015 | 9.788 | 10.29 | 9.666 | 9.796 | 4,261,998 | -0.61(-5.88%) |
Aug 21, 2015 | 10.29 | 10.54 | 10.24 | 10.41 | 2,858,366 | -0.02(-0.16%) |
Aug 20, 2015 | 10.59 | 10.77 | 10.37 | 10.42 | 2,668,795 | -0.31(-2.89%) |
Aug 19, 2015 | 10.79 | 10.92 | 10.47 | 10.73 | 2,510,975 | -0.23(-2.08%) |
Aug 18, 2015 | 10.91 | 10.98 | 10.73 | 10.96 | 2,021,718 | +0.00(+0.00%) |
Aug 17, 2015 | 11.03 | 11.06 | 10.83 | 10.96 | 2,125,853 | -0.10(-0.89%) |
Aug 14, 2015 | 11.40 | 11.49 | 11.01 | 11.06 | 2,837,776 | -0.30(-2.66%) |
Aug 13, 2015 | 11.62 | 11.65 | 11.26 | 11.36 | 2,039,736 | -0.38(-3.26%) |
Aug 12, 2015 | 11.64 | 11.84 | 11.49 | 11.75 | 2,031,208 | +0.13(+1.12%) |
Aug 11, 2015 | 11.63 | 11.66 | 11.27 | 11.62 | 2,447,593 | -0.32(-2.67%) |
Aug 10, 2015 | 11.35 | 11.95 | 11.26 | 11.93 | 3,079,352 | +0.57(+5.02%) |
Aug 07, 2015 | 11.57 | 11.85 | 11.34 | 11.36 | 2,734,636 | -0.29(-2.52%) |
Aug 06, 2015 | 11.66 | 11.68 | 11.41 | 11.66 | 3,496,004 | -0.06(-0.49%) |
Aug 05, 2015 | 11.79 | 11.97 | 11.62 | 11.71 | 3,070,237 | +0.11(+0.98%) |
Aug 04, 2015 | 11.64 | 11.86 | 11.51 | 11.60 | 2,557,359 | +0.02(+0.21%) |
Aug 03, 2015 | 11.76 | 11.90 | 11.57 | 11.57 | 3,208,134 | -0.32(-2.68%) |
Jul 31, 2015 | 11.96 | 12.08 | 11.84 | 11.89 | 3,310,467 | -0.02(-0.20%) |
Jul 30, 2015 | 11.57 | 12.37 | 11.57 | 11.92 | 3,867,053 | +0.20(+1.67%) |
Jul 29, 2015 | 11.47 | 11.84 | 11.32 | 11.72 | 3,750,015 | +0.21(+1.84%) |
Jul 28, 2015 | 10.83 | 11.59 | 10.76 | 11.51 | 5,224,384 | +0.73(+6.81%) |
Jul 27, 2015 | 10.80 | 10.91 | 10.69 | 10.78 | 3,586,620 | -0.16(-1.49%) |
Jul 24, 2015 | 11.04 | 11.04 | 10.79 | 10.94 | 3,026,319 | -0.10(-0.89%) |
Jul 23, 2015 | 10.96 | 11.04 | 10.64 | 11.04 | 3,393,977 | +0.07(+0.60%) |
Jul 22, 2015 | 11.06 | 11.16 | 10.92 | 10.97 | 2,150,540 | -0.29(-2.54%) |
Jul 21, 2015 | 11.15 | 11.37 | 11.13 | 11.26 | 2,011,757 | +0.18(+1.62%) |
Jul 20, 2015 | 11.37 | 11.40 | 11.03 | 11.08 | 2,577,094 | -0.33(-2.93%) |
Jul 17, 2015 | 11.69 | 11.71 | 11.37 | 11.41 | 2,137,694 | -0.29(-2.51%) |
Jul 16, 2015 | 11.83 | 11.83 | 11.50 | 11.71 | 1,939,464 | +0.04(+0.35%) |
Jul 15, 2015 | 11.82 | 11.99 | 11.57 | 11.66 | 1,789,907 | -0.25(-2.12%) |
Jul 14, 2015 | 11.60 | 11.98 | 11.55 | 11.92 | 2,334,484 | +0.24(+2.10%) |
Jul 13, 2015 | 11.67 | 11.74 | 11.52 | 11.67 | 2,614,525 | -0.04(-0.35%) |
Jul 10, 2015 | 11.92 | 12.04 | 11.65 | 11.71 | 3,002,173 | -0.15(-1.24%) |
Jul 09, 2015 | 12.15 | 12.27 | 11.79 | 11.86 | 2,358,791 | -0.07(-0.62%) |
Jul 08, 2015 | 12.21 | 12.30 | 11.93 | 11.93 | 1,910,241 | -0.38(-3.05%) |
Jul 07, 2015 | 11.99 | 12.37 | 11.71 | 12.31 | 3,349,991 | +0.23(+1.89%) |
Jul 06, 2015 | 12.40 | 12.49 | 12.06 | 12.08 | 3,092,151 | -0.71(-5.55%) |
Jul 02, 2015 | 12.76 | 12.79 | 12.79 | 12.79 | 2,395,047 | +0.05(+0.38%) |
Jul 01, 2015 | 13.01 | 13.03 | 12.72 | 12.74 | 2,052,891 | -0.32(-2.44%) |
Jun 30, 2015 | 13.55 | 13.55 | 12.80 | 13.06 | 4,217,000 | +0.02(+0.19%) |
Jun 29, 2015 | 13.29 | 13.52 | 13.03 | 13.03 | 2,123,859 | -0.72(-5.22%) |
Jun 26, 2015 | 13.84 | 13.84 | 13.61 | 13.75 | 1,646,952 | -0.19(-1.35%) |
Jun 25, 2015 | 13.91 | 13.98 | 13.83 | 13.94 | 2,738,168 | +0.03(+0.23%) |
Jun 24, 2015 | 13.90 | 14.11 | 13.83 | 13.91 | 1,805,206 | -0.07(-0.53%) |
Jun 23, 2015 | 13.77 | 14.06 | 13.65 | 13.98 | 1,904,920 | +0.13(+0.94%) |
Jun 22, 2015 | 14.03 | 14.14 | 13.83 | 13.85 | 2,700,257 | -0.11(-0.76%) |
Jun 19, 2015 | 14.17 | 14.42 | 13.87 | 13.96 | 4,078,125 | -0.40(-2.78%) |
Jun 18, 2015 | 13.92 | 14.49 | 13.84 | 14.36 | 6,935,803 | +0.57(+4.14%) |
Jun 17, 2015 | 13.74 | 14.03 | 13.65 | 13.79 | 3,834,038 | +0.23(+1.68%) |
Jun 16, 2015 | 13.25 | 13.63 | 13.03 | 13.56 | 3,485,774 | +0.38(+2.85%) |
Jun 15, 2015 | 13.01 | 13.21 | 12.95 | 13.18 | 1,923,868 | +0.05(+0.37%) |
Jun 12, 2015 | 13.23 | 13.41 | 13.13 | 13.13 | 3,712,839 | -0.30(-2.25%) |
Jun 11, 2015 | 13.53 | 13.54 | 13.18 | 13.43 | 2,821,358 | -0.25(-1.85%) |
Jun 10, 2015 | 13.66 | 13.78 | 13.53 | 13.69 | 3,879,226 | +0.48(+3.64%) |
Jun 09, 2015 | 13.12 | 13.31 | 13.11 | 13.21 | 1,973,900 | +0.24(+1.82%) |
Jun 08, 2015 | 13.37 | 13.37 | 12.90 | 12.97 | 2,107,217 | -0.44(-3.28%) |
Jun 05, 2015 | 13.09 | 13.63 | 13.08 | 13.41 | 1,869,528 | +0.20(+1.48%) |
Jun 04, 2015 | 13.34 | 13.40 | 13.14 | 13.21 | 1,474,361 | -0.25(-1.88%) |
Jun 03, 2015 | 13.65 | 13.76 | 13.47 | 13.47 | 1,527,802 | -0.30(-2.19%) |
Jun 02, 2015 | 13.48 | 13.87 | 13.46 | 13.77 | 2,264,608 | +0.36(+2.68%) |