Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 11.99 | 12.37 | 11.78 | 12.20 | 6,608,440 | -0.15(-1.21%) |
Aug 28, 2015 | 11.70 | 12.36 | 11.67 | 12.35 | 3,189,001 | +0.27(+2.24%) |
Aug 27, 2015 | 11.29 | 12.14 | 11.12 | 12.08 | 6,605,118 | +1.24(+11.44%) |
Aug 26, 2015 | 10.97 | 10.97 | 10.55 | 10.84 | 3,772,099 | +0.28(+2.60%) |
Aug 25, 2015 | 11.00 | 11.16 | 10.52 | 10.56 | 5,154,412 | +0.38(+3.78%) |
Aug 24, 2015 | 10.36 | 10.80 | 9.940 | 10.18 | 5,263,114 | -0.83(-7.54%) |
Aug 21, 2015 | 11.23 | 11.52 | 10.98 | 11.01 | 3,795,755 | -0.45(-3.93%) |
Aug 20, 2015 | 11.83 | 11.94 | 11.43 | 11.46 | 3,422,806 | -0.45(-3.78%) |
Aug 19, 2015 | 12.41 | 12.43 | 11.85 | 11.91 | 3,067,399 | -0.55(-4.41%) |
Aug 18, 2015 | 12.57 | 12.57 | 12.32 | 12.46 | 2,113,231 | -0.03(-0.24%) |
Aug 17, 2015 | 12.91 | 12.97 | 12.42 | 12.49 | 2,844,032 | -0.33(-2.57%) |
Aug 14, 2015 | 13.04 | 13.09 | 12.70 | 12.82 | 1,499,374 | +0.05(+0.39%) |
Aug 13, 2015 | 13.11 | 13.11 | 12.70 | 12.77 | 1,579,805 | -0.29(-2.22%) |
Aug 12, 2015 | 13.11 | 13.16 | 12.79 | 13.06 | 2,146,508 | -0.15(-1.14%) |
Aug 11, 2015 | 13.48 | 13.52 | 13.11 | 13.21 | 1,819,055 | -0.44(-3.22%) |
Aug 10, 2015 | 13.36 | 13.73 | 13.28 | 13.65 | 1,315,006 | +0.32(+2.40%) |
Aug 07, 2015 | 13.31 | 13.49 | 13.26 | 13.33 | 2,047,211 | +0.02(+0.15%) |
Aug 06, 2015 | 13.62 | 13.68 | 13.08 | 13.31 | 3,281,863 | -0.44(-3.20%) |
Aug 05, 2015 | 13.93 | 14.06 | 13.71 | 13.75 | 3,104,186 | -0.01(-0.07%) |
Aug 04, 2015 | 13.76 | 14.03 | 13.65 | 13.76 | 2,324,778 | +0.11(+0.81%) |
Aug 03, 2015 | 13.70 | 13.93 | 13.43 | 13.65 | 3,525,496 | -0.26(-1.87%) |
Jul 31, 2015 | 14.30 | 14.50 | 13.86 | 13.91 | 4,683,244 | -0.47(-3.27%) |
Jul 30, 2015 | 15.46 | 15.61 | 14.37 | 14.38 | 4,078,911 | -1.03(-6.68%) |
Jul 29, 2015 | 15.00 | 15.50 | 14.99 | 15.41 | 2,756,026 | +0.52(+3.49%) |
Jul 28, 2015 | 14.66 | 14.97 | 14.35 | 14.89 | 1,878,977 | +0.36(+2.48%) |
Jul 27, 2015 | 14.53 | 14.73 | 14.38 | 14.53 | 2,900,585 | -0.31(-2.09%) |
Jul 24, 2015 | 15.19 | 15.19 | 14.61 | 14.84 | 2,248,789 | -0.42(-2.75%) |
Jul 23, 2015 | 15.14 | 15.31 | 15.00 | 15.26 | 1,990,348 | +0.11(+0.73%) |
Jul 22, 2015 | 15.37 | 15.37 | 15.04 | 15.15 | 1,164,151 | -0.34(-2.19%) |
Jul 21, 2015 | 15.49 | 15.71 | 15.32 | 15.49 | 1,912,856 | +0.01(+0.06%) |
Jul 20, 2015 | 15.68 | 15.90 | 15.43 | 15.48 | 1,968,327 | -0.29(-1.87%) |
Jul 17, 2015 | 15.59 | 15.81 | 15.59 | 15.78 | 1,786,731 | +0.33(+2.10%) |
Jul 16, 2015 | 15.36 | 15.56 | 15.27 | 15.45 | 1,097,413 | +0.26(+1.71%) |
Jul 15, 2015 | 15.54 | 15.56 | 15.02 | 15.19 | 2,711,984 | -0.28(-1.81%) |
Jul 14, 2015 | 15.23 | 15.70 | 15.23 | 15.47 | 1,609,725 | +0.14(+0.91%) |
Jul 13, 2015 | 14.99 | 15.49 | 14.74 | 15.33 | 3,072,434 | +0.48(+3.23%) |
Jul 10, 2015 | 15.15 | 15.25 | 14.75 | 14.85 | 1,466,942 | +0.04(+0.27%) |
Jul 09, 2015 | 14.85 | 15.15 | 14.75 | 14.81 | 2,765,277 | +0.34(+2.35%) |
Jul 08, 2015 | 14.58 | 14.86 | 14.45 | 14.47 | 1,861,353 | -0.46(-3.08%) |
Jul 07, 2015 | 14.78 | 15.01 | 13.90 | 14.93 | 4,662,665 | +0.02(+0.13%) |
Jul 06, 2015 | 15.14 | 15.33 | 14.82 | 14.91 | 2,573,523 | -0.47(-3.06%) |
Jul 02, 2015 | 15.09 | 15.38 | 15.38 | 15.38 | 1,685,100 | +0.35(+2.33%) |
Jul 01, 2015 | 15.25 | 15.58 | 15.00 | 15.03 | 2,469,150 | -0.19(-1.25%) |
Jun 30, 2015 | 15.13 | 15.61 | 14.97 | 15.22 | 3,679,734 | +0.38(+2.56%) |
Jun 29, 2015 | 15.39 | 15.41 | 14.79 | 14.84 | 4,167,779 | -0.97(-6.14%) |
Jun 26, 2015 | 15.88 | 15.88 | 15.38 | 15.81 | 5,108,553 | -0.09(-0.57%) |
Jun 25, 2015 | 15.97 | 16.02 | 15.73 | 15.90 | 2,731,232 | -0.05(-0.31%) |
Jun 24, 2015 | 15.95 | 16.05 | 15.82 | 15.95 | 2,698,718 | +0.02(+0.13%) |
Jun 23, 2015 | 16.27 | 16.27 | 15.86 | 15.93 | 4,556,774 | -0.33(-2.03%) |
Jun 22, 2015 | 16.85 | 16.92 | 16.13 | 16.26 | 4,383,194 | -0.51(-3.04%) |
Jun 19, 2015 | 16.85 | 16.91 | 16.66 | 16.77 | 1,705,992 | -0.16(-0.95%) |
Jun 18, 2015 | 17.26 | 17.27 | 16.79 | 16.93 | 2,709,339 | -0.21(-1.23%) |
Jun 17, 2015 | 17.23 | 17.39 | 17.00 | 17.14 | 1,885,992 | -0.05(-0.29%) |
Jun 16, 2015 | 17.22 | 17.48 | 17.07 | 17.19 | 1,709,072 | -0.06(-0.35%) |
Jun 15, 2015 | 17.48 | 17.55 | 17.15 | 17.25 | 1,241,824 | -0.38(-2.13%) |
Jun 12, 2015 | 17.40 | 17.65 | 17.36 | 17.62 | 1,650,334 | +0.18(+1.06%) |
Jun 11, 2015 | 17.30 | 17.48 | 17.26 | 17.44 | 1,029,524 | +0.04(+0.23%) |
Jun 10, 2015 | 17.56 | 18.00 | 17.38 | 17.40 | 1,957,295 | +0.04(+0.23%) |
Jun 09, 2015 | 17.27 | 17.70 | 16.98 | 17.36 | 1,901,863 | +0.12(+0.70%) |
Jun 08, 2015 | 17.55 | 17.73 | 17.17 | 17.24 | 1,196,746 | -0.32(-1.82%) |
Jun 05, 2015 | 17.40 | 17.64 | 17.14 | 17.56 | 1,944,876 | -0.01(-0.06%) |
Jun 04, 2015 | 18.02 | 18.06 | 17.41 | 17.57 | 2,330,444 | -0.60(-3.30%) |
Jun 03, 2015 | 18.46 | 18.47 | 18.05 | 18.17 | 2,973,838 | -0.75(-3.99%) |
Jun 02, 2015 | 18.03 | 19.11 | 18.01 | 18.93 | 2,579,959 | +0.86(+4.73%) |