Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 11.12 | 11.42 | 10.99 | 11.36 | 120,465 | +0.08(+0.71%) |
Aug 28, 2015 | 11.03 | 11.45 | 11.03 | 11.28 | 157,060 | +0.14(+1.24%) |
Aug 27, 2015 | 10.74 | 11.15 | 10.74 | 11.15 | 216,092 | +0.64(+6.11%) |
Aug 26, 2015 | 10.49 | 10.54 | 10.32 | 10.50 | 183,848 | +0.20(+1.95%) |
Aug 25, 2015 | 10.69 | 10.76 | 10.26 | 10.30 | 283,386 | -0.03(-0.33%) |
Aug 24, 2015 | 9.936 | 10.57 | 9.873 | 10.34 | 376,568 | -0.57(-5.20%) |
Aug 21, 2015 | 11.24 | 11.28 | 10.91 | 10.91 | 287,478 | -0.39(-3.45%) |
Aug 20, 2015 | 11.42 | 11.44 | 11.29 | 11.29 | 200,695 | -0.15(-1.30%) |
Aug 19, 2015 | 11.62 | 11.72 | 11.41 | 11.44 | 317,944 | -0.28(-2.40%) |
Aug 18, 2015 | 11.74 | 11.74 | 11.63 | 11.72 | 104,871 | -0.02(-0.15%) |
Aug 17, 2015 | 11.66 | 11.76 | 11.58 | 11.74 | 104,375 | -0.01(-0.10%) |
Aug 14, 2015 | 11.76 | 11.77 | 11.70 | 11.75 | 107,918 | +0.01(+0.05%) |
Aug 13, 2015 | 11.83 | 11.86 | 11.74 | 11.75 | 89,072 | -0.14(-1.21%) |
Aug 12, 2015 | 11.60 | 11.94 | 11.60 | 11.89 | 149,325 | +0.20(+1.72%) |
Aug 11, 2015 | 11.59 | 11.70 | 11.51 | 11.69 | 147,239 | -0.09(-0.73%) |
Aug 10, 2015 | 11.49 | 11.78 | 11.49 | 11.78 | 222,024 | +0.39(+3.42%) |
Aug 07, 2015 | 11.51 | 11.58 | 11.36 | 11.39 | 98,952 | -0.13(-1.14%) |
Aug 06, 2015 | 11.41 | 11.56 | 11.33 | 11.52 | 145,302 | +0.13(+1.15%) |
Aug 05, 2015 | 11.53 | 11.66 | 11.38 | 11.39 | 126,935 | -0.07(-0.60%) |
Aug 04, 2015 | 11.50 | 11.65 | 11.45 | 11.46 | 133,899 | -0.02(-0.15%) |
Aug 03, 2015 | 11.57 | 11.65 | 11.45 | 11.47 | 114,456 | -0.21(-1.81%) |
Jul 31, 2015 | 11.84 | 11.87 | 11.64 | 11.68 | 163,476 | -0.19(-1.59%) |
Jul 30, 2015 | 11.91 | 11.99 | 11.83 | 11.87 | 88,443 | -0.03(-0.29%) |
Jul 29, 2015 | 11.71 | 11.93 | 11.70 | 11.91 | 224,986 | +0.18(+1.51%) |
Jul 28, 2015 | 11.48 | 11.80 | 11.47 | 11.73 | 307,668 | +0.23(+2.03%) |
Jul 27, 2015 | 11.64 | 11.67 | 11.45 | 11.50 | 152,114 | -0.21(-1.76%) |
Jul 24, 2015 | 11.91 | 11.91 | 11.64 | 11.70 | 129,910 | -0.21(-1.73%) |
Jul 23, 2015 | 11.99 | 12.05 | 11.84 | 11.91 | 141,786 | -0.03(-0.24%) |
Jul 22, 2015 | 11.98 | 12.01 | 11.93 | 11.93 | 187,544 | -0.06(-0.48%) |
Jul 21, 2015 | 12.04 | 12.11 | 11.97 | 11.99 | 280,683 | -0.05(-0.43%) |
Jul 20, 2015 | 12.23 | 12.23 | 12.04 | 12.04 | 174,588 | -0.20(-1.63%) |
Jul 17, 2015 | 12.36 | 12.37 | 12.17 | 12.24 | 202,508 | -0.15(-1.24%) |
Jul 16, 2015 | 12.51 | 12.51 | 12.38 | 12.40 | 83,819 | -0.01(-0.05%) |
Jul 15, 2015 | 12.68 | 12.69 | 12.40 | 12.40 | 159,658 | -0.28(-2.20%) |
Jul 14, 2015 | 12.57 | 12.72 | 12.57 | 12.68 | 81,899 | +0.08(+0.63%) |
Jul 13, 2015 | 12.52 | 12.64 | 12.50 | 12.60 | 123,634 | +0.07(+0.55%) |
Jul 10, 2015 | 12.50 | 12.58 | 12.46 | 12.53 | 73,766 | +0.10(+0.83%) |
Jul 09, 2015 | 12.42 | 12.54 | 12.37 | 12.43 | 106,570 | +0.17(+1.35%) |
Jul 08, 2015 | 12.45 | 12.56 | 12.27 | 12.27 | 83,727 | -0.27(-2.14%) |
Jul 07, 2015 | 12.44 | 12.61 | 12.29 | 12.53 | 258,758 | +0.03(+0.27%) |
Jul 06, 2015 | 12.53 | 12.65 | 12.41 | 12.50 | 109,352 | -0.18(-1.39%) |
Jul 02, 2015 | 12.70 | 12.68 | 12.68 | 12.68 | 114,815 | +0.02(+0.18%) |
Jul 01, 2015 | 12.82 | 12.84 | 12.61 | 12.65 | 64,035 | -0.09(-0.67%) |
Jun 30, 2015 | 12.85 | 12.85 | 12.68 | 12.74 | 70,887 | +0.05(+0.36%) |
Jun 29, 2015 | 12.82 | 12.90 | 12.69 | 12.69 | 107,695 | -0.23(-1.77%) |
Jun 26, 2015 | 12.99 | 12.99 | 12.89 | 12.92 | 72,973 | -0.06(-0.48%) |
Jun 25, 2015 | 13.07 | 13.25 | 12.97 | 12.98 | 96,887 | -0.10(-0.78%) |
Jun 24, 2015 | 13.16 | 13.31 | 13.08 | 13.09 | 121,690 | -0.13(-0.95%) |
Jun 23, 2015 | 13.13 | 13.28 | 13.11 | 13.21 | 112,566 | +0.05(+0.35%) |
Jun 22, 2015 | 13.16 | 13.26 | 13.14 | 13.17 | 92,483 | +0.06(+0.48%) |
Jun 19, 2015 | 13.20 | 13.27 | 13.09 | 13.10 | 62,275 | -0.13(-0.99%) |
Jun 18, 2015 | 13.28 | 13.32 | 13.18 | 13.24 | 43,363 | +0.03(+0.22%) |
Jun 17, 2015 | 13.26 | 13.41 | 13.18 | 13.21 | 81,703 | -0.03(-0.22%) |
Jun 16, 2015 | 13.10 | 13.29 | 13.10 | 13.24 | 42,525 | +0.10(+0.78%) |
Jun 15, 2015 | 13.17 | 13.23 | 13.03 | 13.13 | 94,394 | -0.13(-0.95%) |
Jun 12, 2015 | 13.32 | 13.36 | 13.22 | 13.26 | 49,433 | -0.15(-1.11%) |
Jun 11, 2015 | 13.43 | 13.56 | 13.38 | 13.41 | 112,472 | -0.05(-0.34%) |
Jun 10, 2015 | 13.41 | 13.56 | 13.37 | 13.45 | 111,504 | +0.17(+1.25%) |
Jun 09, 2015 | 13.42 | 13.53 | 13.26 | 13.29 | 208,537 | -0.05(-0.34%) |
Jun 08, 2015 | 13.52 | 13.56 | 13.32 | 13.33 | 32,800 | -0.22(-1.60%) |
Jun 05, 2015 | 13.55 | 13.69 | 13.49 | 13.55 | 78,909 | +0.08(+0.59%) |
Jun 04, 2015 | 13.66 | 13.70 | 13.46 | 13.47 | 88,934 | -0.24(-1.75%) |
Jun 03, 2015 | 13.76 | 13.79 | 13.69 | 13.71 | 29,457 | -0.06(-0.41%) |
Jun 02, 2015 | 13.70 | 13.83 | 13.67 | 13.77 | 53,360 | +0.12(+0.88%) |