Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 11.59 | 11.61 | 11.33 | 11.36 | 1,864,776 | -0.26(-2.22%) |
Aug 28, 2015 | 11.64 | 11.68 | 11.53 | 11.62 | 1,155,223 | -0.02(-0.21%) |
Aug 27, 2015 | 11.63 | 11.76 | 11.48 | 11.64 | 2,148,077 | +0.06(+0.51%) |
Aug 26, 2015 | 11.66 | 11.71 | 11.38 | 11.58 | 2,223,098 | +0.27(+2.41%) |
Aug 25, 2015 | 11.83 | 11.83 | 11.30 | 11.31 | 1,464,604 | -0.30(-2.56%) |
Aug 24, 2015 | 11.71 | 12.02 | 11.58 | 11.61 | 1,806,611 | -0.52(-4.29%) |
Aug 21, 2015 | 12.20 | 12.42 | 12.12 | 12.13 | 2,237,872 | -0.27(-2.16%) |
Aug 20, 2015 | 12.35 | 12.52 | 12.26 | 12.40 | 1,770,308 | +0.02(+0.16%) |
Aug 19, 2015 | 12.26 | 12.43 | 12.19 | 12.38 | 1,372,664 | +0.05(+0.40%) |
Aug 18, 2015 | 12.24 | 12.34 | 12.19 | 12.33 | 920,487 | +0.06(+0.48%) |
Aug 17, 2015 | 12.06 | 12.27 | 12.03 | 12.27 | 1,201,751 | +0.21(+1.73%) |
Aug 14, 2015 | 11.91 | 12.07 | 11.87 | 12.06 | 731,716 | +0.11(+0.96%) |
Aug 13, 2015 | 11.96 | 12.03 | 11.75 | 11.95 | 887,597 | +0.02(+0.17%) |
Aug 12, 2015 | 11.88 | 11.95 | 11.77 | 11.93 | 1,585,655 | -0.02(-0.16%) |
Aug 11, 2015 | 11.89 | 12.03 | 11.85 | 11.95 | 1,167,477 | +0.06(+0.54%) |
Aug 10, 2015 | 11.97 | 12.01 | 11.82 | 11.88 | 1,140,476 | -0.06(-0.53%) |
Aug 07, 2015 | 11.86 | 11.97 | 11.73 | 11.95 | 1,074,680 | +0.06(+0.54%) |
Aug 06, 2015 | 11.79 | 11.88 | 11.53 | 11.88 | 2,285,896 | +0.02(+0.17%) |
Aug 05, 2015 | 11.87 | 11.92 | 11.69 | 11.86 | 4,797,793 | -0.04(-0.33%) |
Aug 04, 2015 | 11.93 | 12.01 | 11.81 | 11.90 | 1,219,256 | -0.01(-0.12%) |
Aug 03, 2015 | 11.79 | 11.92 | 11.75 | 11.92 | 1,180,834 | +0.14(+1.17%) |
Jul 31, 2015 | 11.75 | 11.85 | 11.74 | 11.78 | 1,129,242 | +0.13(+1.09%) |
Jul 30, 2015 | 11.73 | 11.76 | 11.63 | 11.65 | 992,138 | -0.10(-0.88%) |
Jul 29, 2015 | 11.66 | 11.79 | 11.53 | 11.76 | 1,151,692 | +0.08(+0.67%) |
Jul 28, 2015 | 11.70 | 11.74 | 11.59 | 11.68 | 991,670 | -0.02(-0.17%) |
Jul 27, 2015 | 11.71 | 11.83 | 11.68 | 11.70 | 1,105,769 | +0.00(+0.04%) |
Jul 24, 2015 | 11.66 | 11.78 | 11.65 | 11.69 | 1,299,606 | +0.00(+0.00%) |
Jul 23, 2015 | 11.79 | 11.80 | 11.62 | 11.69 | 1,770,896 | -0.10(-0.83%) |
Jul 22, 2015 | 11.69 | 11.81 | 11.69 | 11.79 | 799,782 | +0.10(+0.88%) |
Jul 21, 2015 | 11.72 | 11.76 | 11.67 | 11.69 | 1,114,816 | -0.03(-0.29%) |
Jul 20, 2015 | 11.61 | 11.73 | 11.55 | 11.72 | 1,220,500 | +0.09(+0.76%) |
Jul 17, 2015 | 11.69 | 11.69 | 11.59 | 11.63 | 1,037,932 | -0.06(-0.50%) |
Jul 16, 2015 | 11.66 | 11.74 | 11.64 | 11.69 | 716,823 | +0.06(+0.55%) |
Jul 15, 2015 | 11.64 | 11.68 | 11.59 | 11.63 | 1,151,333 | -0.05(-0.42%) |
Jul 14, 2015 | 11.76 | 11.78 | 11.66 | 11.68 | 1,362,233 | -0.06(-0.54%) |
Jul 13, 2015 | 11.85 | 11.90 | 11.71 | 11.74 | 1,327,214 | -0.04(-0.33%) |
Jul 10, 2015 | 11.75 | 11.89 | 11.70 | 11.78 | 2,037,948 | +0.07(+0.59%) |
Jul 09, 2015 | 11.89 | 11.94 | 11.68 | 11.71 | 1,934,510 | -0.15(-1.24%) |
Jul 08, 2015 | 11.81 | 11.89 | 11.76 | 11.86 | 1,219,688 | +0.02(+0.17%) |
Jul 07, 2015 | 11.75 | 11.90 | 11.70 | 11.84 | 1,376,194 | +0.15(+1.26%) |
Jul 06, 2015 | 11.54 | 11.72 | 11.51 | 11.69 | 1,446,528 | +0.12(+1.02%) |
Jul 02, 2015 | 11.57 | 11.57 | 11.57 | 11.57 | 1,801,987 | +0.08(+0.68%) |
Jul 01, 2015 | 11.39 | 11.50 | 11.28 | 11.50 | 2,446,328 | +0.10(+0.86%) |
Jun 30, 2015 | 11.52 | 11.53 | 11.35 | 11.40 | 1,977,329 | -0.07(-0.60%) |
Jun 29, 2015 | 11.48 | 11.68 | 11.46 | 11.47 | 2,187,360 | -0.03(-0.30%) |
Jun 26, 2015 | 11.40 | 11.54 | 11.32 | 11.50 | 1,558,574 | +0.09(+0.82%) |
Jun 25, 2015 | 11.50 | 11.50 | 11.35 | 11.41 | 2,039,327 | -0.07(-0.64%) |
Jun 24, 2015 | 11.48 | 11.51 | 11.38 | 11.48 | 3,128,275 | +0.00(+0.04%) |
Jun 23, 2015 | 11.60 | 11.65 | 11.47 | 11.48 | 920,287 | -0.18(-1.51%) |
Jun 22, 2015 | 11.80 | 11.83 | 11.65 | 11.65 | 1,359,576 | -0.14(-1.20%) |
Jun 19, 2015 | 11.76 | 11.83 | 11.63 | 11.79 | 1,529,604 | +0.01(+0.08%) |
Jun 18, 2015 | 11.69 | 11.83 | 11.66 | 11.78 | 1,739,485 | +0.13(+1.09%) |
Jun 17, 2015 | 11.65 | 11.69 | 11.48 | 11.66 | 1,117,440 | +0.01(+0.13%) |
Jun 16, 2015 | 11.47 | 11.64 | 11.43 | 11.64 | 1,219,372 | +0.17(+1.50%) |
Jun 15, 2015 | 11.51 | 11.52 | 11.40 | 11.47 | 954,490 | -0.04(-0.38%) |
Jun 12, 2015 | 11.50 | 11.57 | 11.46 | 11.52 | 710,505 | -0.00(-0.04%) |
Jun 11, 2015 | 11.56 | 11.60 | 11.47 | 11.52 | 1,434,425 | +0.02(+0.17%) |
Jun 10, 2015 | 11.43 | 11.68 | 11.40 | 11.50 | 1,572,239 | +0.08(+0.73%) |
Jun 09, 2015 | 11.55 | 11.55 | 11.37 | 11.42 | 998,411 | -0.14(-1.23%) |
Jun 08, 2015 | 11.47 | 11.57 | 11.39 | 11.56 | 1,503,451 | +0.09(+0.81%) |
Jun 05, 2015 | 11.52 | 11.63 | 11.36 | 11.47 | 2,046,113 | -0.20(-1.68%) |
Jun 04, 2015 | 11.54 | 11.69 | 11.48 | 11.66 | 3,563,128 | +0.07(+0.59%) |
Jun 03, 2015 | 11.74 | 11.76 | 11.54 | 11.59 | 825,683 | -0.16(-1.38%) |
Jun 02, 2015 | 11.79 | 11.83 | 11.69 | 11.76 | 1,268,448 | -0.07(-0.58%) |