Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 11.50 | 11.60 | 11.22 | 11.23 | 478,422 | -0.25(-2.18%) |
Aug 28, 2015 | 11.55 | 11.60 | 11.38 | 11.48 | 646,587 | -0.05(-0.43%) |
Aug 27, 2015 | 11.48 | 11.61 | 11.39 | 11.53 | 810,890 | +0.08(+0.70%) |
Aug 26, 2015 | 11.50 | 11.56 | 11.16 | 11.45 | 550,599 | +0.21(+1.87%) |
Aug 25, 2015 | 11.44 | 11.52 | 11.24 | 11.24 | 607,169 | +0.12(+1.08%) |
Aug 24, 2015 | 11.13 | 11.54 | 11.07 | 11.12 | 1,160,485 | -0.69(-5.84%) |
Aug 21, 2015 | 11.75 | 12.07 | 11.73 | 11.81 | 665,680 | -0.22(-1.83%) |
Aug 20, 2015 | 12.24 | 12.50 | 12.03 | 12.03 | 541,498 | -0.40(-3.22%) |
Aug 19, 2015 | 12.31 | 12.47 | 12.22 | 12.43 | 426,987 | +0.08(+0.65%) |
Aug 18, 2015 | 12.60 | 12.60 | 12.33 | 12.35 | 454,658 | -0.21(-1.67%) |
Aug 17, 2015 | 12.29 | 12.57 | 12.29 | 12.56 | 509,052 | +0.11(+0.88%) |
Aug 14, 2015 | 12.31 | 12.49 | 12.25 | 12.45 | 322,143 | +0.08(+0.65%) |
Aug 13, 2015 | 12.19 | 12.47 | 12.14 | 12.37 | 498,184 | +0.26(+2.15%) |
Aug 12, 2015 | 12.07 | 12.17 | 11.94 | 12.11 | 468,406 | -0.04(-0.33%) |
Aug 11, 2015 | 12.07 | 12.21 | 11.88 | 12.15 | 483,272 | +0.08(+0.66%) |
Aug 10, 2015 | 12.52 | 12.60 | 11.99 | 12.07 | 654,259 | -0.35(-2.82%) |
Aug 07, 2015 | 12.30 | 12.45 | 12.16 | 12.42 | 457,309 | +0.04(+0.32%) |
Aug 06, 2015 | 12.60 | 12.66 | 12.24 | 12.38 | 620,351 | -0.14(-1.12%) |
Aug 05, 2015 | 12.75 | 12.77 | 12.41 | 12.52 | 773,154 | -0.18(-1.42%) |
Aug 04, 2015 | 11.84 | 12.80 | 11.57 | 12.70 | 2,147,752 | +0.10(+0.79%) |
Aug 03, 2015 | 12.23 | 12.63 | 11.90 | 12.60 | 2,871,231 | +0.84(+7.14%) |
Jul 31, 2015 | 11.66 | 11.84 | 11.54 | 11.76 | 478,689 | +0.16(+1.38%) |
Jul 30, 2015 | 11.35 | 11.75 | 11.32 | 11.60 | 453,635 | +0.19(+1.67%) |
Jul 29, 2015 | 11.37 | 11.50 | 11.32 | 11.41 | 384,138 | +0.06(+0.53%) |
Jul 28, 2015 | 11.32 | 11.36 | 11.00 | 11.35 | 487,171 | +0.02(+0.18%) |
Jul 27, 2015 | 11.31 | 11.47 | 11.24 | 11.33 | 369,399 | -0.07(-0.61%) |
Jul 24, 2015 | 11.55 | 11.57 | 11.38 | 11.40 | 494,455 | -0.11(-0.96%) |
Jul 23, 2015 | 11.81 | 11.81 | 11.50 | 11.51 | 311,445 | -0.24(-2.04%) |
Jul 22, 2015 | 11.68 | 11.82 | 11.67 | 11.75 | 302,939 | +0.08(+0.69%) |
Jul 21, 2015 | 11.74 | 11.76 | 11.55 | 11.67 | 264,027 | -0.02(-0.17%) |
Jul 20, 2015 | 11.71 | 11.90 | 11.65 | 11.69 | 362,204 | -0.02(-0.17%) |
Jul 17, 2015 | 11.84 | 11.87 | 11.67 | 11.71 | 257,399 | -0.13(-1.10%) |
Jul 16, 2015 | 11.74 | 11.86 | 11.71 | 11.84 | 291,382 | +0.07(+0.59%) |
Jul 15, 2015 | 12.00 | 12.03 | 11.75 | 11.77 | 321,770 | -0.24(-2.00%) |
Jul 14, 2015 | 12.04 | 12.12 | 12.00 | 12.01 | 513,984 | -0.08(-0.66%) |
Jul 13, 2015 | 11.92 | 12.14 | 11.82 | 12.09 | 709,677 | +0.27(+2.28%) |
Jul 10, 2015 | 11.72 | 11.86 | 11.60 | 11.82 | 404,603 | +0.23(+1.98%) |
Jul 09, 2015 | 11.49 | 11.61 | 11.46 | 11.59 | 463,974 | +0.20(+1.76%) |
Jul 08, 2015 | 11.59 | 11.64 | 11.30 | 11.39 | 590,277 | -0.28(-2.40%) |
Jul 07, 2015 | 11.58 | 11.69 | 11.45 | 11.67 | 607,474 | +0.12(+1.04%) |
Jul 06, 2015 | 11.44 | 11.64 | 11.36 | 11.55 | 540,863 | +0.04(+0.35%) |
Jul 02, 2015 | 11.69 | 11.51 | 11.51 | 11.51 | 413,000 | -0.17(-1.46%) |
Jul 01, 2015 | 11.73 | 11.79 | 11.64 | 11.68 | 443,496 | +0.07(+0.60%) |
Jun 30, 2015 | 11.50 | 11.66 | 11.45 | 11.61 | 471,374 | +0.13(+1.13%) |
Jun 29, 2015 | 11.68 | 11.82 | 11.46 | 11.48 | 689,910 | -0.32(-2.71%) |
Jun 26, 2015 | 11.49 | 11.81 | 11.44 | 11.80 | 1,430,392 | +0.37(+3.24%) |
Jun 25, 2015 | 11.45 | 11.58 | 11.35 | 11.43 | 724,386 | +0.03(+0.26%) |
Jun 24, 2015 | 11.54 | 11.60 | 11.38 | 11.40 | 413,075 | -0.16(-1.38%) |
Jun 23, 2015 | 11.66 | 11.71 | 11.51 | 11.56 | 516,401 | -0.10(-0.86%) |
Jun 22, 2015 | 11.75 | 11.76 | 11.64 | 11.66 | 486,856 | -0.03(-0.26%) |
Jun 19, 2015 | 11.75 | 11.78 | 11.63 | 11.69 | 767,414 | -0.08(-0.68%) |
Jun 18, 2015 | 11.46 | 11.83 | 11.41 | 11.77 | 728,938 | +0.36(+3.16%) |
Jun 17, 2015 | 11.40 | 11.43 | 11.33 | 11.41 | 746,198 | +0.08(+0.71%) |
Jun 16, 2015 | 11.17 | 11.40 | 11.16 | 11.33 | 520,852 | +0.18(+1.61%) |
Jun 15, 2015 | 11.28 | 11.28 | 11.10 | 11.15 | 530,310 | -0.19(-1.68%) |
Jun 12, 2015 | 11.25 | 11.47 | 11.20 | 11.34 | 316,967 | +0.05(+0.44%) |
Jun 11, 2015 | 11.26 | 11.43 | 11.22 | 11.29 | 415,260 | +0.08(+0.71%) |
Jun 10, 2015 | 11.40 | 11.50 | 11.20 | 11.21 | 836,661 | -0.18(-1.58%) |
Jun 09, 2015 | 11.60 | 11.60 | 11.33 | 11.39 | 811,485 | +0.04(+0.35%) |
Jun 08, 2015 | 11.31 | 11.60 | 11.23 | 11.35 | 1,198,279 | +0.04(+0.35%) |
Jun 05, 2015 | 11.00 | 11.38 | 10.76 | 11.31 | 1,586,400 | +0.74(+7.00%) |
Jun 04, 2015 | 10.62 | 10.77 | 10.56 | 10.57 | 572,642 | -0.08(-0.75%) |
Jun 03, 2015 | 10.84 | 10.85 | 10.45 | 10.65 | 1,129,993 | -0.22(-2.02%) |
Jun 02, 2015 | 10.32 | 10.87 | 10.32 | 10.87 | 1,275,699 | +0.48(+4.62%) |