Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 12.26 | 12.46 | 12.22 | 12.38 | 8,460 | +0.17(+1.39%) |
Aug 28, 2015 | 12.24 | 12.29 | 12.19 | 12.21 | 4,236 | +0.01(+0.08%) |
Aug 27, 2015 | 12.32 | 12.47 | 12.19 | 12.20 | 11,042 | +0.00(+0.00%) |
Aug 26, 2015 | 12.28 | 12.38 | 12.10 | 12.20 | 11,838 | +0.01(+0.08%) |
Aug 25, 2015 | 12.30 | 12.37 | 12.05 | 12.19 | 9,203 | -0.06(-0.49%) |
Aug 24, 2015 | 11.95 | 12.36 | 11.74 | 12.25 | 12,542 | -0.02(-0.16%) |
Aug 21, 2015 | 12.35 | 12.39 | 12.26 | 12.27 | 4,031 | +0.01(+0.08%) |
Aug 20, 2015 | 12.37 | 12.39 | 12.18 | 12.26 | 5,315 | -0.11(-0.89%) |
Aug 19, 2015 | 12.25 | 12.45 | 12.22 | 12.37 | 5,137 | +0.05(+0.41%) |
Aug 18, 2015 | 12.30 | 12.35 | 12.22 | 12.32 | 14,038 | +0.02(+0.16%) |
Aug 17, 2015 | 12.30 | 12.49 | 12.26 | 12.30 | 2,298 | +0.04(+0.33%) |
Aug 14, 2015 | 12.36 | 12.51 | 12.26 | 12.26 | 2,277 | -0.06(-0.53%) |
Aug 13, 2015 | 12.24 | 12.46 | 12.24 | 12.32 | 880 | +0.05(+0.45%) |
Aug 12, 2015 | 12.27 | 12.34 | 12.24 | 12.27 | 5,878 | -0.05(-0.41%) |
Aug 11, 2015 | 12.40 | 12.40 | 12.29 | 12.32 | 2,113 | +0.00(+0.00%) |
Aug 10, 2015 | 12.54 | 12.54 | 12.22 | 12.32 | 3,673 | -0.23(-1.83%) |
Aug 07, 2015 | 12.33 | 12.55 | 12.33 | 12.55 | 1,053 | +0.17(+1.37%) |
Aug 06, 2015 | 12.28 | 12.45 | 12.26 | 12.38 | 9,341 | +0.15(+1.23%) |
Aug 05, 2015 | 12.31 | 12.54 | 12.22 | 12.23 | 6,338 | -0.15(-1.21%) |
Aug 04, 2015 | 12.29 | 12.39 | 12.26 | 12.38 | 6,300 | +0.07(+0.57%) |
Aug 03, 2015 | 12.19 | 12.31 | 12.19 | 12.31 | 2,708 | +0.08(+0.65%) |
Jul 31, 2015 | 12.20 | 12.28 | 12.17 | 12.23 | 4,189 | +0.11(+0.91%) |
Jul 30, 2015 | 12.22 | 12.22 | 12.08 | 12.12 | 15,447 | -0.16(-1.30%) |
Jul 29, 2015 | 12.23 | 12.34 | 12.23 | 12.28 | 2,463 | -0.02(-0.16%) |
Jul 28, 2015 | 12.24 | 12.54 | 12.18 | 12.30 | 18,118 | +0.11(+0.90%) |
Jul 27, 2015 | 12.22 | 12.46 | 12.16 | 12.19 | 6,759 | -0.01(-0.08%) |
Jul 24, 2015 | 12.14 | 12.20 | 12.09 | 12.20 | 8,611 | +0.08(+0.66%) |
Jul 23, 2015 | 12.16 | 12.16 | 12.04 | 12.12 | 8,319 | -0.02(-0.16%) |
Jul 22, 2015 | 12.17 | 12.17 | 12.13 | 12.14 | 4,788 | -0.06(-0.49%) |
Jul 21, 2015 | 12.16 | 12.20 | 12.09 | 12.20 | 5,209 | +0.06(+0.49%) |
Jul 20, 2015 | 12.15 | 12.17 | 12.03 | 12.14 | 10,425 | -0.01(-0.08%) |
Jul 17, 2015 | 12.05 | 12.17 | 11.99 | 12.15 | 5,960 | +0.13(+1.08%) |
Jul 16, 2015 | 12.06 | 12.08 | 12.01 | 12.02 | 6,470 | -0.03(-0.25%) |
Jul 15, 2015 | 12.15 | 12.15 | 12.03 | 12.05 | 8,325 | -0.15(-1.23%) |
Jul 14, 2015 | 11.98 | 12.20 | 11.98 | 12.20 | 16,418 | +0.24(+2.01%) |
Jul 13, 2015 | 11.98 | 12.11 | 11.96 | 11.96 | 9,864 | -0.02(-0.17%) |
Jul 10, 2015 | 12.02 | 12.05 | 11.96 | 11.98 | 8,473 | -0.04(-0.33%) |
Jul 09, 2015 | 12.19 | 12.19 | 11.97 | 12.02 | 5,967 | -0.15(-1.23%) |
Jul 08, 2015 | 12.11 | 12.18 | 12.08 | 12.17 | 6,453 | +0.08(+0.66%) |
Jul 07, 2015 | 12.00 | 12.09 | 12.00 | 12.09 | 6,072 | +0.11(+0.92%) |
Jul 06, 2015 | 12.05 | 12.08 | 11.98 | 11.98 | 7,382 | -0.03(-0.25%) |
Jul 02, 2015 | 11.97 | 12.01 | 12.01 | 12.01 | 3,100 | +0.05(+0.42%) |
Jul 01, 2015 | 11.90 | 11.99 | 11.90 | 11.96 | 15,446 | +0.00(+0.00%) |
Jun 30, 2015 | 12.01 | 12.01 | 11.91 | 11.96 | 6,724 | -0.05(-0.42%) |
Jun 29, 2015 | 11.99 | 12.06 | 11.98 | 12.01 | 7,638 | +0.04(+0.33%) |
Jun 26, 2015 | 12.02 | 12.08 | 11.95 | 11.97 | 7,696 | -0.06(-0.50%) |
Jun 25, 2015 | 12.10 | 12.10 | 12.01 | 12.03 | 7,551 | -0.05(-0.41%) |
Jun 24, 2015 | 12.10 | 12.13 | 12.02 | 12.08 | 6,148 | +0.01(+0.08%) |
Jun 23, 2015 | 12.12 | 12.14 | 12.07 | 12.07 | 5,064 | -0.03(-0.25%) |
Jun 22, 2015 | 12.16 | 12.16 | 12.06 | 12.10 | 4,786 | -0.05(-0.41%) |
Jun 19, 2015 | 12.13 | 12.18 | 12.13 | 12.15 | 9,772 | -0.02(-0.16%) |
Jun 18, 2015 | 12.22 | 12.22 | 12.12 | 12.17 | 9,179 | -0.02(-0.16%) |
Jun 17, 2015 | 12.14 | 12.23 | 12.10 | 12.19 | 15,115 | +0.05(+0.41%) |
Jun 16, 2015 | 12.15 | 12.25 | 12.12 | 12.14 | 7,040 | -0.02(-0.16%) |
Jun 15, 2015 | 12.15 | 12.24 | 12.12 | 12.16 | 4,510 | +0.03(+0.25%) |
Jun 12, 2015 | 12.18 | 12.29 | 12.11 | 12.13 | 5,782 | -0.05(-0.41%) |
Jun 11, 2015 | 12.18 | 12.23 | 12.05 | 12.18 | 4,605 | -0.06(-0.49%) |
Jun 10, 2015 | 11.97 | 12.24 | 11.97 | 12.24 | 13,760 | +0.17(+1.41%) |
Jun 09, 2015 | 12.42 | 12.49 | 12.05 | 12.07 | 33,559 | -0.45(-3.59%) |
Jun 08, 2015 | 12.59 | 12.59 | 12.36 | 12.52 | 8,487 | -0.04(-0.32%) |
Jun 05, 2015 | 12.60 | 12.60 | 12.51 | 12.56 | 6,106 | -0.08(-0.63%) |
Jun 04, 2015 | 12.55 | 12.64 | 12.54 | 12.64 | 4,297 | +0.03(+0.22%) |
Jun 03, 2015 | 12.66 | 12.75 | 12.57 | 12.61 | 12,597 | -0.12(-0.92%) |
Jun 02, 2015 | 12.68 | 12.73 | 12.57 | 12.73 | 11,184 | +0.10(+0.79%) |