Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 10.79 | 11.01 | 10.79 | 10.97 | 10,532 | +0.16(+1.49%) |
Aug 28, 2015 | 10.61 | 11.15 | 10.61 | 10.81 | 9,721 | +0.13(+1.26%) |
Aug 27, 2015 | 10.80 | 11.27 | 10.51 | 10.67 | 16,468 | -0.15(-1.41%) |
Aug 26, 2015 | 10.78 | 11.10 | 10.52 | 10.83 | 28,351 | +0.55(+5.32%) |
Aug 25, 2015 | 11.05 | 11.37 | 10.28 | 10.28 | 27,274 | -0.47(-4.34%) |
Aug 24, 2015 | 11.16 | 11.64 | 10.74 | 10.74 | 41,021 | -0.82(-7.05%) |
Aug 21, 2015 | 11.25 | 11.69 | 11.25 | 11.56 | 23,159 | +0.14(+1.26%) |
Aug 20, 2015 | 11.43 | 11.59 | 11.42 | 11.42 | 14,725 | -0.04(-0.39%) |
Aug 19, 2015 | 11.53 | 11.81 | 11.46 | 11.46 | 28,800 | -0.08(-0.69%) |
Aug 18, 2015 | 11.51 | 11.65 | 11.50 | 11.54 | 32,493 | +0.04(+0.39%) |
Aug 17, 2015 | 11.42 | 11.56 | 11.40 | 11.50 | 19,840 | -0.01(-0.08%) |
Aug 14, 2015 | 11.40 | 11.51 | 11.39 | 11.51 | 8,944 | +0.08(+0.70%) |
Aug 13, 2015 | 11.43 | 11.49 | 11.39 | 11.43 | 5,392 | -0.05(-0.46%) |
Aug 12, 2015 | 11.38 | 11.51 | 11.38 | 11.48 | 7,781 | +0.04(+0.31%) |
Aug 11, 2015 | 11.43 | 11.50 | 11.41 | 11.44 | 7,193 | -0.05(-0.46%) |
Aug 10, 2015 | 11.45 | 11.58 | 11.42 | 11.50 | 19,801 | +0.08(+0.70%) |
Aug 07, 2015 | 11.43 | 11.60 | 11.42 | 11.42 | 8,793 | -0.09(-0.77%) |
Aug 06, 2015 | 11.62 | 11.62 | 11.50 | 11.51 | 12,144 | -0.07(-0.61%) |
Aug 05, 2015 | 11.63 | 11.63 | 11.47 | 11.58 | 21,813 | +0.06(+0.54%) |
Aug 04, 2015 | 11.31 | 11.60 | 11.30 | 11.51 | 27,583 | +0.35(+3.11%) |
Aug 03, 2015 | 11.10 | 11.24 | 10.96 | 11.17 | 27,072 | +0.03(+0.24%) |
Jul 31, 2015 | 11.21 | 11.33 | 11.06 | 11.14 | 11,869 | -0.01(-0.08%) |
Jul 30, 2015 | 11.01 | 11.23 | 10.83 | 11.15 | 23,858 | +0.17(+1.54%) |
Jul 29, 2015 | 10.79 | 11.14 | 10.74 | 10.98 | 26,395 | +0.21(+1.98%) |
Jul 28, 2015 | 10.54 | 11.21 | 10.42 | 10.77 | 38,844 | +0.20(+1.94%) |
Jul 27, 2015 | 11.03 | 11.05 | 10.42 | 10.56 | 81,057 | -0.52(-4.73%) |
Jul 24, 2015 | 11.25 | 11.43 | 11.09 | 11.09 | 12,063 | -0.12(-1.03%) |
Jul 23, 2015 | 11.26 | 11.33 | 11.19 | 11.20 | 10,674 | -0.06(-0.55%) |
Jul 22, 2015 | 11.29 | 11.31 | 11.20 | 11.27 | 9,782 | -0.02(-0.16%) |
Jul 21, 2015 | 11.17 | 11.34 | 11.17 | 11.28 | 11,638 | +0.08(+0.71%) |
Jul 20, 2015 | 11.29 | 11.41 | 11.02 | 11.20 | 30,933 | -0.12(-1.10%) |
Jul 17, 2015 | 11.41 | 11.51 | 11.31 | 11.33 | 18,520 | -0.12(-1.09%) |
Jul 16, 2015 | 11.43 | 11.57 | 11.36 | 11.45 | 20,501 | +0.04(+0.31%) |
Jul 15, 2015 | 11.59 | 11.59 | 11.42 | 11.42 | 9,315 | -0.13(-1.15%) |
Jul 14, 2015 | 11.57 | 11.60 | 11.43 | 11.55 | 17,154 | +0.03(+0.23%) |
Jul 13, 2015 | 11.43 | 11.63 | 11.30 | 11.52 | 32,558 | +0.05(+0.47%) |
Jul 10, 2015 | 11.47 | 11.56 | 11.38 | 11.47 | 18,558 | +0.04(+0.31%) |
Jul 09, 2015 | 11.60 | 11.61 | 11.34 | 11.43 | 31,160 | +0.04(+0.39%) |
Jul 08, 2015 | 11.46 | 11.51 | 11.34 | 11.39 | 16,667 | -0.12(-1.08%) |
Jul 07, 2015 | 11.55 | 11.67 | 11.45 | 11.51 | 24,807 | -0.10(-0.84%) |
Jul 06, 2015 | 11.72 | 11.72 | 11.35 | 11.61 | 57,619 | -0.35(-2.90%) |
Jul 02, 2015 | 12.06 | 11.96 | 11.96 | 11.96 | 16,757 | -0.06(-0.52%) |
Jul 01, 2015 | 12.25 | 12.31 | 11.84 | 12.02 | 53,920 | -0.20(-1.67%) |
Jun 30, 2015 | 12.11 | 12.23 | 11.89 | 12.23 | 53,867 | +0.12(+1.03%) |
Jun 29, 2015 | 12.05 | 12.55 | 12.04 | 12.10 | 122,329 | +0.11(+0.89%) |
Jun 26, 2015 | 12.00 | 12.22 | 11.78 | 11.99 | 154,114 | +0.00(+0.00%) |
Jun 25, 2015 | 12.47 | 12.47 | 11.90 | 11.99 | 79,985 | +0.30(+2.59%) |
Jun 24, 2015 | 11.29 | 11.75 | 11.29 | 11.69 | 51,900 | +0.36(+3.22%) |
Jun 23, 2015 | 10.98 | 11.35 | 10.94 | 11.33 | 47,272 | +0.37(+3.41%) |
Jun 22, 2015 | 11.82 | 11.87 | 10.87 | 10.95 | 135,662 | -0.92(-7.72%) |
Jun 19, 2015 | 11.69 | 11.88 | 11.63 | 11.87 | 95,338 | +0.22(+1.91%) |
Jun 18, 2015 | 11.78 | 11.82 | 11.60 | 11.65 | 40,599 | -0.04(-0.30%) |
Jun 17, 2015 | 11.88 | 11.89 | 11.65 | 11.68 | 53,944 | -0.12(-1.05%) |
Jun 16, 2015 | 11.59 | 12.03 | 11.57 | 11.81 | 30,318 | +0.26(+2.23%) |
Jun 15, 2015 | 11.26 | 12.04 | 11.26 | 11.55 | 126,821 | +0.35(+3.09%) |
Jun 12, 2015 | 11.19 | 11.38 | 11.07 | 11.20 | 55,532 | +0.01(+0.08%) |
Jun 11, 2015 | 11.24 | 11.33 | 11.17 | 11.19 | 24,921 | -0.01(-0.08%) |
Jun 10, 2015 | 11.38 | 11.48 | 11.12 | 11.20 | 52,920 | -0.13(-1.18%) |
Jun 09, 2015 | 11.43 | 11.45 | 11.26 | 11.34 | 27,979 | -0.06(-0.55%) |
Jun 08, 2015 | 11.42 | 11.47 | 11.33 | 11.40 | 18,433 | -0.07(-0.62%) |
Jun 05, 2015 | 11.36 | 11.47 | 11.35 | 11.47 | 17,004 | +0.12(+1.02%) |
Jun 04, 2015 | 11.35 | 11.65 | 11.30 | 11.35 | 52,125 | -0.07(-0.62%) |
Jun 03, 2015 | 11.34 | 11.51 | 11.34 | 11.43 | 37,330 | +0.13(+1.18%) |
Jun 02, 2015 | 11.41 | 11.47 | 11.24 | 11.29 | 17,333 | -0.13(-1.17%) |