Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 12.18 | 12.18 | 12.03 | 12.08 | 2,716 | -0.09(-0.75%) |
Aug 28, 2015 | 11.92 | 12.18 | 11.92 | 12.17 | 3,429 | +0.07(+0.58%) |
Aug 26, 2015 | 12.12 | 12.10 | 12.10 | 12.10 | 1,500 | +0.14(+1.17%) |
Aug 25, 2015 | 11.93 | 11.99 | 11.93 | 11.96 | 2,094 | +0.09(+0.76%) |
Aug 24, 2015 | 11.93 | 12.00 | 11.87 | 11.87 | 1,783 | -0.35(-2.86%) |
Aug 21, 2015 | 12.22 | 12.23 | 12.22 | 12.22 | 536 | -0.25(-2.00%) |
Aug 19, 2015 | 12.16 | 12.47 | 12.16 | 12.47 | 37 | +0.05(+0.40%) |
Aug 18, 2015 | 12.39 | 12.42 | 12.39 | 12.42 | 632 | +0.08(+0.65%) |
Aug 17, 2015 | 12.29 | 12.42 | 12.03 | 12.34 | 11,654 | +0.12(+0.98%) |
Aug 14, 2015 | 12.22 | 12.22 | 12.22 | 12.22 | 338 | +0.03(+0.25%) |
Aug 13, 2015 | 12.21 | 12.21 | 12.19 | 12.19 | 412 | +0.01(+0.08%) |
Aug 12, 2015 | 12.06 | 12.19 | 12.05 | 12.18 | 6,811 | +0.17(+1.42%) |
Aug 11, 2015 | 12.00 | 12.02 | 11.93 | 12.01 | 3,944 | -0.05(-0.41%) |
Aug 10, 2015 | 12.06 | 12.19 | 11.91 | 12.06 | 4,723 | +0.06(+0.50%) |
Aug 07, 2015 | 12.04 | 12.04 | 12.00 | 12.00 | 342 | +0.05(+0.42%) |
Aug 06, 2015 | 12.13 | 12.13 | 11.73 | 11.95 | 17,081 | -0.10(-0.83%) |
Aug 05, 2015 | 12.43 | 12.43 | 11.90 | 12.05 | 25,887 | -0.36(-2.90%) |
Aug 04, 2015 | 12.43 | 12.43 | 12.41 | 12.41 | 1,262 | -0.02(-0.16%) |
Aug 03, 2015 | 12.43 | 12.43 | 12.31 | 12.43 | 3,473 | +0.00(+0.00%) |
Jul 31, 2015 | 12.20 | 12.43 | 12.20 | 12.43 | 13,988 | +0.26(+2.14%) |
Jul 30, 2015 | 12.44 | 12.44 | 12.15 | 12.17 | 5,968 | -0.23(-1.85%) |
Jul 29, 2015 | 12.38 | 12.40 | 12.26 | 12.40 | 1,988 | -0.05(-0.40%) |
Jul 28, 2015 | 11.98 | 12.45 | 11.95 | 12.45 | 10,477 | +0.44(+3.66%) |
Jul 27, 2015 | 12.15 | 12.15 | 12.01 | 12.01 | 2,352 | -0.14(-1.15%) |
Jul 24, 2015 | 12.15 | 12.15 | 12.15 | 12.15 | 132 | +0.02(+0.16%) |
Jul 23, 2015 | 12.06 | 12.19 | 12.06 | 12.13 | 1,312 | +0.17(+1.40%) |
Jul 22, 2015 | 12.00 | 12.19 | 11.96 | 11.96 | 8,800 | -0.23(-1.87%) |
Jul 21, 2015 | 12.16 | 12.19 | 11.94 | 12.19 | 5,302 | +0.18(+1.50%) |
Jul 20, 2015 | 12.04 | 12.20 | 12.01 | 12.01 | 2,088 | -0.10(-0.83%) |
Jul 17, 2015 | 12.11 | 12.27 | 12.10 | 12.11 | 1,707 | -0.01(-0.08%) |
Jul 16, 2015 | 12.01 | 12.26 | 12.01 | 12.12 | 2,775 | +0.09(+0.75%) |
Jul 15, 2015 | 12.06 | 12.26 | 12.03 | 12.03 | 1,966 | -0.01(-0.08%) |
Jul 14, 2015 | 12.16 | 12.31 | 12.04 | 12.04 | 3,245 | +0.00(+0.00%) |
Jul 13, 2015 | 12.01 | 12.39 | 11.96 | 12.04 | 4,840 | -0.15(-1.23%) |
Jul 10, 2015 | 12.17 | 12.31 | 12.00 | 12.19 | 5,491 | +0.06(+0.49%) |
Jul 09, 2015 | 12.10 | 12.28 | 12.09 | 12.13 | 6,225 | +0.02(+0.17%) |
Jul 08, 2015 | 12.13 | 12.20 | 12.10 | 12.11 | 4,278 | +0.01(+0.08%) |
Jul 07, 2015 | 12.05 | 12.20 | 11.98 | 12.10 | 3,542 | -0.05(-0.41%) |
Jul 06, 2015 | 11.82 | 12.15 | 11.82 | 12.15 | 584 | +0.30(+2.53%) |
Jul 02, 2015 | 11.83 | 11.85 | 11.85 | 11.85 | 1,900 | +0.04(+0.34%) |
Jul 01, 2015 | 11.91 | 12.02 | 11.81 | 11.81 | 2,184 | -0.06(-0.51%) |
Jun 30, 2015 | 12.05 | 12.11 | 11.86 | 11.87 | 2,812 | -0.04(-0.36%) |
Jun 29, 2015 | 12.08 | 12.08 | 11.91 | 11.91 | 3,019 | -0.03(-0.23%) |
Jun 26, 2015 | 12.11 | 12.20 | 11.94 | 11.94 | 2,381 | -0.24(-1.98%) |
Jun 25, 2015 | 12.11 | 12.18 | 12.11 | 12.18 | 273 | +0.15(+1.26%) |
Jun 24, 2015 | 12.15 | 12.15 | 12.00 | 12.03 | 1,082 | -0.17(-1.39%) |
Jun 23, 2015 | 12.14 | 12.20 | 11.96 | 12.20 | 3,250 | +0.05(+0.41%) |
Jun 19, 2015 | 12.15 | 12.15 | 12.15 | 12.15 | 70 | -0.04(-0.33%) |
Jun 18, 2015 | 12.11 | 12.19 | 12.10 | 12.19 | 400 | +0.00(+0.00%) |
Jun 17, 2015 | 12.02 | 12.19 | 11.85 | 12.19 | 8,770 | +0.27(+2.27%) |
Jun 16, 2015 | 11.92 | 11.92 | 11.87 | 11.92 | 862 | +0.05(+0.42%) |
Jun 15, 2015 | 11.86 | 11.87 | 11.86 | 11.87 | 336 | -0.07(-0.59%) |
Jun 12, 2015 | 11.95 | 12.04 | 11.94 | 11.94 | 2,237 | +0.08(+0.67%) |
Jun 11, 2015 | 11.97 | 11.97 | 11.83 | 11.86 | 3,694 | -0.10(-0.84%) |
Jun 10, 2015 | 11.71 | 11.96 | 11.69 | 11.96 | 4,755 | +0.15(+1.27%) |
Jun 09, 2015 | 11.98 | 11.99 | 11.81 | 11.81 | 3,309 | -0.09(-0.76%) |
Jun 08, 2015 | 11.81 | 11.90 | 11.81 | 11.90 | 508 | +0.09(+0.76%) |
Jun 05, 2015 | 11.99 | 12.07 | 11.81 | 11.81 | 5,672 | -0.14(-1.17%) |
Jun 04, 2015 | 12.08 | 12.08 | 11.95 | 11.95 | 5,227 | -0.03(-0.25%) |
Jun 03, 2015 | 12.16 | 12.16 | 11.98 | 11.98 | 622 | -0.19(-1.56%) |
Jun 02, 2015 | 12.09 | 12.17 | 12.06 | 12.17 | 1,408 | +0.12(+1.00%) |