Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 11.71 | 11.98 | 11.46 | 11.48 | 420,891 | -0.23(-1.95%) |
Aug 28, 2015 | 11.70 | 11.83 | 11.57 | 11.70 | 214,245 | -0.09(-0.73%) |
Aug 27, 2015 | 11.98 | 12.14 | 11.60 | 11.79 | 322,354 | +0.11(+0.94%) |
Aug 26, 2015 | 11.33 | 11.72 | 11.13 | 11.68 | 299,712 | +0.58(+5.21%) |
Aug 25, 2015 | 11.75 | 11.75 | 10.91 | 11.10 | 414,398 | -0.20(-1.76%) |
Aug 24, 2015 | 11.40 | 12.09 | 11.27 | 11.30 | 484,788 | -0.62(-5.18%) |
Aug 21, 2015 | 11.72 | 12.22 | 11.72 | 11.92 | 401,075 | -0.03(-0.26%) |
Aug 20, 2015 | 12.17 | 12.34 | 11.94 | 11.95 | 289,203 | -0.37(-3.00%) |
Aug 19, 2015 | 12.26 | 12.39 | 12.13 | 12.32 | 206,225 | -0.05(-0.41%) |
Aug 18, 2015 | 12.30 | 12.45 | 12.30 | 12.37 | 185,781 | +0.00(+0.00%) |
Aug 17, 2015 | 12.40 | 12.46 | 12.29 | 12.37 | 283,833 | -0.03(-0.22%) |
Aug 14, 2015 | 12.16 | 12.47 | 12.16 | 12.40 | 257,075 | +0.18(+1.48%) |
Aug 13, 2015 | 12.19 | 12.56 | 12.13 | 12.21 | 266,578 | +0.05(+0.41%) |
Aug 12, 2015 | 12.64 | 12.73 | 12.17 | 12.16 | 466,398 | -0.52(-4.14%) |
Aug 11, 2015 | 10.91 | 13.11 | 10.91 | 12.69 | 903,614 | +1.99(+18.60%) |
Aug 10, 2015 | 10.60 | 10.90 | 10.49 | 10.70 | 296,330 | +0.16(+1.55%) |
Aug 07, 2015 | 10.46 | 10.60 | 10.44 | 10.54 | 242,911 | -0.01(-0.06%) |
Aug 06, 2015 | 10.59 | 10.66 | 10.44 | 10.54 | 199,977 | +0.01(+0.08%) |
Aug 05, 2015 | 10.57 | 10.67 | 10.41 | 10.53 | 186,199 | +0.07(+0.65%) |
Aug 04, 2015 | 10.38 | 10.59 | 10.18 | 10.46 | 420,655 | +0.14(+1.35%) |
Aug 03, 2015 | 10.21 | 10.53 | 10.03 | 10.33 | 209,100 | +0.13(+1.25%) |
Jul 31, 2015 | 9.370 | 10.74 | 9.299 | 10.20 | 449,224 | +0.75(+7.91%) |
Jul 30, 2015 | 9.569 | 9.634 | 9.427 | 9.450 | 224,966 | -0.20(-2.06%) |
Jul 29, 2015 | 9.596 | 9.720 | 9.427 | 9.649 | 137,503 | +0.06(+0.59%) |
Jul 28, 2015 | 9.646 | 9.756 | 9.418 | 9.593 | 266,690 | -0.04(-0.40%) |
Jul 27, 2015 | 9.756 | 9.771 | 9.557 | 9.631 | 143,180 | -0.15(-1.52%) |
Jul 24, 2015 | 9.892 | 9.919 | 9.696 | 9.779 | 142,408 | -0.15(-1.49%) |
Jul 23, 2015 | 9.901 | 10.11 | 9.842 | 9.928 | 151,777 | +0.01(+0.09%) |
Jul 22, 2015 | 9.946 | 9.993 | 9.812 | 9.919 | 74,176 | -0.05(-0.54%) |
Jul 21, 2015 | 10.20 | 10.28 | 9.940 | 9.972 | 123,320 | -0.26(-2.49%) |
Jul 20, 2015 | 10.29 | 10.37 | 10.12 | 10.23 | 297,925 | -0.08(-0.75%) |
Jul 17, 2015 | 10.42 | 10.45 | 10.19 | 10.30 | 270,506 | -0.07(-0.69%) |
Jul 16, 2015 | 10.24 | 10.40 | 10.21 | 10.38 | 178,269 | +0.17(+1.63%) |
Jul 15, 2015 | 10.33 | 10.35 | 10.14 | 10.21 | 154,400 | -0.14(-1.32%) |
Jul 14, 2015 | 10.30 | 10.43 | 10.11 | 10.35 | 150,119 | +0.06(+0.58%) |
Jul 13, 2015 | 10.14 | 10.30 | 10.09 | 10.29 | 213,675 | +0.14(+1.34%) |
Jul 10, 2015 | 10.25 | 10.30 | 10.10 | 10.15 | 149,401 | +0.03(+0.26%) |
Jul 09, 2015 | 10.25 | 10.52 | 9.984 | 10.12 | 216,851 | +0.01(+0.09%) |
Jul 08, 2015 | 10.38 | 10.43 | 9.925 | 10.11 | 204,387 | -0.40(-3.78%) |
Jul 07, 2015 | 10.36 | 10.54 | 10.13 | 10.51 | 280,657 | +0.14(+1.34%) |
Jul 06, 2015 | 10.15 | 10.38 | 10.09 | 10.37 | 361,566 | +0.11(+1.07%) |
Jul 02, 2015 | 10.28 | 10.26 | 10.26 | 10.26 | 277,798 | +0.01(+0.12%) |
Jul 01, 2015 | 10.23 | 10.28 | 10.09 | 10.25 | 278,634 | +0.10(+0.96%) |
Jun 30, 2015 | 9.943 | 10.19 | 9.880 | 10.15 | 341,790 | +0.26(+2.64%) |
Jun 29, 2015 | 10.14 | 10.27 | 9.866 | 9.892 | 194,843 | -0.25(-2.49%) |
Jun 26, 2015 | 10.23 | 10.25 | 9.943 | 10.14 | 609,559 | -0.03(-0.32%) |
Jun 25, 2015 | 10.02 | 10.22 | 10.02 | 10.18 | 140,534 | +0.13(+1.30%) |
Jun 24, 2015 | 10.05 | 10.14 | 9.925 | 10.05 | 205,793 | -0.07(-0.68%) |
Jun 23, 2015 | 9.993 | 10.13 | 9.922 | 10.11 | 269,063 | +0.18(+1.82%) |
Jun 22, 2015 | 9.682 | 9.952 | 9.673 | 9.934 | 226,925 | +0.37(+3.91%) |
Jun 19, 2015 | 9.628 | 9.640 | 9.465 | 9.560 | 1,108,662 | -0.04(-0.40%) |
Jun 18, 2015 | 9.382 | 9.661 | 9.299 | 9.599 | 212,283 | +0.28(+3.02%) |
Jun 17, 2015 | 9.438 | 9.438 | 9.183 | 9.317 | 194,556 | -0.06(-0.63%) |
Jun 16, 2015 | 9.121 | 9.412 | 9.079 | 9.376 | 210,668 | +0.21(+2.33%) |
Jun 15, 2015 | 9.548 | 9.548 | 9.094 | 9.163 | 294,827 | -0.48(-4.98%) |
Jun 12, 2015 | 9.652 | 9.845 | 9.640 | 9.643 | 149,593 | -0.01(-0.06%) |
Jun 11, 2015 | 9.788 | 9.934 | 9.400 | 9.649 | 205,072 | -0.16(-1.60%) |
Jun 10, 2015 | 9.557 | 9.889 | 9.557 | 9.806 | 189,027 | +0.32(+3.38%) |
Jun 09, 2015 | 9.501 | 9.559 | 9.409 | 9.486 | 179,203 | -0.04(-0.47%) |
Jun 08, 2015 | 9.557 | 9.619 | 9.435 | 9.530 | 141,390 | -0.01(-0.12%) |
Jun 05, 2015 | 9.447 | 9.551 | 9.151 | 9.542 | 225,643 | +0.10(+1.10%) |
Jun 04, 2015 | 9.465 | 9.613 | 9.308 | 9.438 | 143,969 | -0.11(-1.15%) |
Jun 03, 2015 | 9.504 | 9.667 | 9.182 | 9.548 | 244,071 | +0.10(+1.07%) |
Jun 02, 2015 | 9.151 | 9.486 | 8.968 | 9.447 | 354,449 | +0.27(+2.97%) |