Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 10.28 | 10.44 | 10.25 | 10.41 | 715,718 | +0.08(+0.80%) |
Aug 28, 2015 | 10.26 | 10.40 | 10.25 | 10.33 | 813,439 | +0.02(+0.15%) |
Aug 27, 2015 | 10.31 | 10.49 | 10.22 | 10.31 | 991,863 | +0.04(+0.44%) |
Aug 26, 2015 | 10.16 | 10.27 | 9.887 | 10.27 | 834,505 | +0.35(+3.54%) |
Aug 25, 2015 | 10.37 | 10.37 | 9.902 | 9.917 | 1,127,306 | -0.16(-1.56%) |
Aug 24, 2015 | 10.15 | 10.47 | 10.07 | 10.07 | 1,375,285 | -0.50(-4.71%) |
Aug 21, 2015 | 10.34 | 10.68 | 10.63 | 10.57 | 883,709 | -0.06(-0.53%) |
Aug 20, 2015 | 10.75 | 10.77 | 10.60 | 10.63 | 814,394 | -0.22(-2.00%) |
Aug 19, 2015 | 10.93 | 11.01 | 10.84 | 10.84 | 579,805 | -0.18(-1.63%) |
Aug 18, 2015 | 11.03 | 11.11 | 10.89 | 11.02 | 472,970 | -0.01(-0.13%) |
Aug 17, 2015 | 10.95 | 11.12 | 10.81 | 11.04 | 615,339 | +0.00(+0.00%) |
Aug 14, 2015 | 10.72 | 11.04 | 10.70 | 11.04 | 924,813 | +0.27(+2.50%) |
Aug 13, 2015 | 10.77 | 10.84 | 10.68 | 10.77 | 412,089 | +0.04(+0.42%) |
Aug 12, 2015 | 10.87 | 10.90 | 10.63 | 10.72 | 576,142 | -0.18(-1.65%) |
Aug 11, 2015 | 10.97 | 11.11 | 10.80 | 10.90 | 476,026 | -0.19(-1.75%) |
Aug 10, 2015 | 10.98 | 11.11 | 10.98 | 11.10 | 555,258 | +0.15(+1.33%) |
Aug 07, 2015 | 10.95 | 11.07 | 10.79 | 10.95 | 588,673 | -0.04(-0.37%) |
Aug 06, 2015 | 11.08 | 11.17 | 10.92 | 10.99 | 873,658 | -0.10(-0.88%) |
Aug 05, 2015 | 10.97 | 11.14 | 10.93 | 11.09 | 1,024,414 | +0.17(+1.58%) |
Aug 04, 2015 | 10.89 | 11.03 | 10.79 | 10.92 | 800,214 | +0.12(+1.11%) |
Aug 03, 2015 | 10.73 | 10.81 | 10.66 | 10.80 | 477,278 | +0.04(+0.35%) |
Jul 31, 2015 | 10.78 | 10.84 | 10.66 | 10.76 | 735,247 | -0.01(-0.07%) |
Jul 30, 2015 | 10.71 | 10.79 | 10.64 | 10.77 | 702,624 | +0.05(+0.49%) |
Jul 29, 2015 | 10.72 | 10.84 | 10.63 | 10.72 | 652,913 | -0.04(-0.35%) |
Jul 28, 2015 | 10.84 | 10.89 | 10.72 | 10.75 | 767,735 | +0.06(+0.56%) |
Jul 27, 2015 | 10.69 | 10.77 | 10.49 | 10.70 | 911,430 | +0.02(+0.14%) |
Jul 24, 2015 | 10.71 | 10.82 | 10.63 | 10.68 | 757,990 | -0.08(-0.76%) |
Jul 23, 2015 | 10.96 | 11.05 | 10.75 | 10.76 | 817,729 | -0.15(-1.37%) |
Jul 22, 2015 | 10.84 | 10.96 | 10.84 | 10.91 | 816,453 | +0.06(+0.55%) |
Jul 21, 2015 | 10.95 | 11.08 | 10.82 | 10.85 | 526,908 | -0.09(-0.82%) |
Jul 20, 2015 | 10.92 | 10.99 | 10.87 | 10.94 | 714,349 | +0.02(+0.21%) |
Jul 17, 2015 | 11.07 | 11.07 | 10.84 | 10.92 | 551,800 | -0.15(-1.35%) |
Jul 16, 2015 | 11.15 | 11.17 | 11.03 | 11.07 | 720,450 | +0.04(+0.34%) |
Jul 15, 2015 | 11.07 | 11.14 | 10.95 | 11.03 | 629,584 | -0.01(-0.07%) |
Jul 14, 2015 | 10.93 | 11.06 | 10.92 | 11.04 | 506,843 | +0.03(+0.27%) |
Jul 13, 2015 | 10.89 | 11.04 | 10.89 | 11.01 | 596,889 | +0.17(+1.59%) |
Jul 10, 2015 | 10.84 | 10.87 | 10.75 | 10.84 | 521,218 | +0.12(+1.12%) |
Jul 09, 2015 | 10.70 | 10.78 | 10.62 | 10.72 | 751,312 | +0.13(+1.27%) |
Jul 08, 2015 | 10.54 | 10.61 | 10.51 | 10.58 | 703,918 | -0.01(-0.14%) |
Jul 07, 2015 | 10.77 | 10.81 | 10.49 | 10.60 | 751,889 | -0.19(-1.80%) |
Jul 06, 2015 | 10.64 | 10.80 | 10.51 | 10.79 | 689,486 | +0.10(+0.91%) |
Jul 02, 2015 | 10.95 | 10.70 | 10.70 | 10.70 | 564,374 | -0.25(-2.32%) |
Jul 01, 2015 | 10.92 | 11.05 | 10.85 | 10.95 | 667,458 | +0.13(+1.25%) |
Jun 30, 2015 | 10.89 | 11.04 | 10.81 | 10.81 | 1,059,595 | +0.01(+0.07%) |
Jun 29, 2015 | 11.04 | 11.06 | 10.78 | 10.81 | 622,915 | -0.29(-2.63%) |
Jun 26, 2015 | 11.11 | 11.14 | 11.03 | 11.10 | 1,504,999 | +0.04(+0.34%) |
Jun 25, 2015 | 11.07 | 11.12 | 10.95 | 11.06 | 773,982 | +0.06(+0.54%) |
Jun 24, 2015 | 11.07 | 11.11 | 10.98 | 11.00 | 590,856 | -0.07(-0.61%) |
Jun 23, 2015 | 10.96 | 11.10 | 10.96 | 11.07 | 644,167 | +0.13(+1.16%) |
Jun 22, 2015 | 10.90 | 10.98 | 10.75 | 10.94 | 628,664 | +0.14(+1.32%) |
Jun 19, 2015 | 10.70 | 10.83 | 10.69 | 10.80 | 1,484,652 | +0.06(+0.56%) |
Jun 18, 2015 | 10.72 | 10.80 | 10.60 | 10.74 | 838,843 | +0.06(+0.56%) |
Jun 17, 2015 | 10.98 | 10.98 | 10.65 | 10.68 | 676,631 | -0.25(-2.33%) |
Jun 16, 2015 | 10.74 | 10.93 | 10.70 | 10.93 | 1,010,155 | +0.14(+1.32%) |
Jun 15, 2015 | 10.78 | 10.84 | 10.61 | 10.79 | 916,511 | -0.01(-0.07%) |
Jun 12, 2015 | 10.74 | 10.82 | 10.69 | 10.80 | 629,303 | +0.01(+0.07%) |
Jun 11, 2015 | 10.79 | 10.79 | 10.64 | 10.79 | 466,887 | +0.01(+0.07%) |
Jun 10, 2015 | 10.72 | 10.87 | 10.72 | 10.78 | 500,563 | +0.16(+1.48%) |
Jun 09, 2015 | 10.54 | 10.73 | 10.46 | 10.63 | 472,000 | +0.11(+1.07%) |
Jun 08, 2015 | 10.61 | 10.67 | 10.49 | 10.52 | 679,900 | -0.09(-0.85%) |
Jun 05, 2015 | 10.45 | 10.61 | 10.40 | 10.61 | 646,842 | +0.24(+2.31%) |
Jun 04, 2015 | 10.40 | 10.47 | 10.35 | 10.37 | 706,243 | -0.10(-0.96%) |
Jun 03, 2015 | 10.39 | 10.51 | 10.34 | 10.47 | 551,342 | +0.15(+1.49%) |
Jun 02, 2015 | 10.13 | 10.38 | 10.10 | 10.31 | 663,912 | +0.18(+1.77%) |