Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 12.08 | 12.13 | 11.85 | 11.99 | 203,834 | -0.09(-0.77%) |
Aug 28, 2015 | 12.09 | 12.10 | 12.01 | 12.08 | 150,556 | -0.07(-0.55%) |
Aug 27, 2015 | 12.19 | 12.24 | 11.96 | 12.15 | 124,860 | +0.02(+0.16%) |
Aug 26, 2015 | 11.85 | 12.16 | 11.73 | 12.13 | 150,745 | +0.47(+4.07%) |
Aug 25, 2015 | 12.01 | 12.07 | 11.64 | 11.65 | 262,833 | -0.03(-0.29%) |
Aug 24, 2015 | 12.03 | 12.23 | 11.69 | 11.69 | 198,525 | -0.62(-5.00%) |
Aug 21, 2015 | 12.42 | 12.47 | 12.29 | 12.30 | 125,010 | -0.15(-1.18%) |
Aug 20, 2015 | 12.37 | 12.54 | 12.33 | 12.45 | 118,169 | +0.01(+0.05%) |
Aug 19, 2015 | 12.59 | 12.60 | 12.38 | 12.44 | 106,839 | -0.19(-1.48%) |
Aug 18, 2015 | 12.64 | 12.68 | 12.55 | 12.63 | 79,578 | -0.05(-0.42%) |
Aug 17, 2015 | 12.58 | 12.73 | 12.43 | 12.68 | 88,748 | +0.07(+0.58%) |
Aug 14, 2015 | 12.48 | 12.64 | 12.43 | 12.61 | 73,651 | +0.07(+0.59%) |
Aug 13, 2015 | 12.51 | 12.67 | 12.37 | 12.54 | 63,948 | +0.01(+0.11%) |
Aug 12, 2015 | 12.52 | 12.59 | 12.41 | 12.52 | 88,143 | -0.03(-0.21%) |
Aug 11, 2015 | 12.46 | 12.64 | 12.41 | 12.55 | 85,034 | +0.05(+0.37%) |
Aug 10, 2015 | 12.54 | 12.54 | 12.46 | 12.50 | 122,669 | +0.03(+0.27%) |
Aug 07, 2015 | 12.41 | 12.55 | 12.33 | 12.47 | 69,638 | -0.02(-0.16%) |
Aug 06, 2015 | 12.53 | 12.56 | 12.33 | 12.49 | 91,254 | -0.05(-0.43%) |
Aug 05, 2015 | 12.71 | 12.73 | 12.49 | 12.54 | 94,397 | -0.17(-1.31%) |
Aug 04, 2015 | 12.83 | 12.92 | 12.68 | 12.71 | 75,096 | -0.15(-1.14%) |
Aug 03, 2015 | 12.70 | 12.86 | 12.69 | 12.86 | 122,941 | +0.09(+0.68%) |
Jul 31, 2015 | 12.67 | 12.84 | 12.65 | 12.77 | 101,742 | +0.11(+0.85%) |
Jul 30, 2015 | 12.74 | 12.75 | 12.59 | 12.66 | 145,095 | -0.04(-0.32%) |
Jul 29, 2015 | 12.62 | 12.78 | 12.59 | 12.70 | 144,205 | +0.03(+0.21%) |
Jul 28, 2015 | 12.84 | 12.84 | 12.64 | 12.68 | 142,558 | -0.09(-0.73%) |
Jul 27, 2015 | 12.78 | 12.90 | 12.72 | 12.77 | 97,312 | -0.02(-0.16%) |
Jul 24, 2015 | 12.79 | 12.85 | 12.72 | 12.79 | 75,973 | -0.01(-0.10%) |
Jul 23, 2015 | 13.04 | 13.04 | 12.71 | 12.80 | 117,930 | -0.31(-2.40%) |
Jul 22, 2015 | 13.08 | 13.19 | 13.04 | 13.12 | 118,874 | -0.01(-0.05%) |
Jul 21, 2015 | 13.14 | 13.20 | 13.04 | 13.12 | 157,480 | +0.00(+0.00%) |
Jul 20, 2015 | 13.18 | 13.18 | 13.01 | 13.12 | 131,730 | -0.07(-0.56%) |
Jul 17, 2015 | 13.20 | 13.26 | 13.12 | 13.20 | 154,139 | +0.02(+0.15%) |
Jul 16, 2015 | 12.98 | 13.22 | 12.97 | 13.18 | 170,329 | +0.27(+2.07%) |
Jul 15, 2015 | 12.83 | 12.94 | 12.78 | 12.91 | 117,257 | +0.03(+0.21%) |
Jul 14, 2015 | 12.76 | 12.92 | 12.76 | 12.88 | 150,313 | +0.07(+0.57%) |
Jul 13, 2015 | 12.92 | 13.04 | 12.80 | 12.81 | 122,531 | -0.05(-0.42%) |
Jul 10, 2015 | 12.80 | 12.94 | 12.74 | 12.86 | 75,135 | +0.15(+1.16%) |
Jul 09, 2015 | 12.92 | 12.96 | 12.66 | 12.72 | 144,489 | -0.07(-0.52%) |
Jul 08, 2015 | 12.76 | 12.85 | 12.70 | 12.78 | 398,741 | -0.02(-0.16%) |
Jul 07, 2015 | 12.66 | 12.85 | 12.66 | 12.80 | 199,598 | +0.11(+0.90%) |
Jul 06, 2015 | 12.52 | 12.70 | 12.46 | 12.69 | 119,601 | +0.13(+1.06%) |
Jul 02, 2015 | 12.68 | 12.56 | 12.56 | 12.56 | 128,190 | -0.07(-0.58%) |
Jul 01, 2015 | 12.64 | 12.71 | 12.41 | 12.63 | 187,320 | +0.14(+1.12%) |
Jun 30, 2015 | 12.57 | 12.64 | 12.44 | 12.49 | 149,632 | +0.04(+0.35%) |
Jun 29, 2015 | 12.65 | 12.83 | 12.44 | 12.44 | 187,607 | -0.23(-1.82%) |
Jun 26, 2015 | 12.71 | 12.79 | 12.62 | 12.68 | 527,211 | +0.02(+0.16%) |
Jun 25, 2015 | 12.75 | 12.87 | 12.63 | 12.66 | 237,343 | -0.06(-0.47%) |
Jun 24, 2015 | 12.78 | 12.87 | 12.70 | 12.72 | 196,996 | +0.00(+0.00%) |
Jun 23, 2015 | 12.81 | 12.91 | 12.70 | 12.72 | 190,522 | -0.09(-0.72%) |
Jun 22, 2015 | 12.99 | 13.08 | 12.79 | 12.81 | 281,335 | -0.13(-0.97%) |
Jun 19, 2015 | 12.73 | 13.01 | 12.73 | 12.93 | 614,678 | +0.17(+1.34%) |
Jun 18, 2015 | 12.73 | 12.84 | 12.70 | 12.76 | 575,074 | +0.07(+0.52%) |
Jun 17, 2015 | 12.70 | 12.73 | 12.60 | 12.70 | 166,476 | -0.03(-0.21%) |
Jun 16, 2015 | 12.67 | 12.81 | 12.64 | 12.72 | 132,968 | +0.03(+0.26%) |
Jun 15, 2015 | 12.75 | 12.78 | 12.67 | 12.69 | 129,697 | -0.11(-0.82%) |
Jun 12, 2015 | 12.76 | 12.83 | 12.73 | 12.79 | 129,260 | +0.03(+0.26%) |
Jun 11, 2015 | 12.70 | 12.80 | 12.60 | 12.76 | 197,221 | +0.06(+0.47%) |
Jun 10, 2015 | 12.73 | 12.81 | 12.64 | 12.70 | 164,993 | +0.04(+0.31%) |
Jun 09, 2015 | 12.77 | 12.89 | 12.56 | 12.66 | 363,203 | -0.17(-1.34%) |
Jun 08, 2015 | 12.86 | 12.99 | 12.81 | 12.83 | 171,319 | -0.13(-0.97%) |
Jun 05, 2015 | 13.07 | 13.12 | 12.91 | 12.96 | 240,452 | -0.20(-1.50%) |
Jun 04, 2015 | 13.19 | 13.31 | 13.09 | 13.16 | 112,316 | -0.05(-0.40%) |
Jun 03, 2015 | 13.34 | 13.39 | 13.20 | 13.21 | 123,959 | -0.15(-1.13%) |
Jun 02, 2015 | 13.41 | 13.47 | 13.27 | 13.36 | 174,267 | +0.01(+0.05%) |