Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 11.53 | 11.53 | 11.46 | 11.50 | 93,615 | -0.06(-0.54%) |
Aug 28, 2015 | 11.35 | 11.57 | 11.35 | 11.57 | 129,891 | +0.17(+1.45%) |
Aug 27, 2015 | 11.30 | 11.44 | 11.30 | 11.40 | 71,897 | +0.12(+1.05%) |
Aug 26, 2015 | 11.27 | 11.34 | 11.23 | 11.28 | 111,917 | +0.09(+0.78%) |
Aug 25, 2015 | 11.22 | 11.22 | 10.96 | 11.19 | 163,277 | +0.16(+1.45%) |
Aug 24, 2015 | 10.55 | 11.17 | 10.25 | 11.03 | 292,180 | -0.24(-2.15%) |
Aug 21, 2015 | 11.45 | 11.45 | 11.20 | 11.28 | 191,359 | -0.19(-1.66%) |
Aug 20, 2015 | 11.55 | 11.55 | 11.40 | 11.47 | 108,276 | -0.08(-0.72%) |
Aug 19, 2015 | 11.54 | 11.56 | 11.49 | 11.55 | 91,609 | +0.01(+0.04%) |
Aug 18, 2015 | 11.57 | 11.61 | 11.53 | 11.54 | 105,530 | -0.04(-0.35%) |
Aug 17, 2015 | 11.53 | 11.64 | 11.52 | 11.59 | 80,176 | +0.07(+0.58%) |
Aug 14, 2015 | 11.49 | 11.55 | 11.48 | 11.52 | 52,863 | +0.06(+0.49%) |
Aug 13, 2015 | 11.48 | 11.52 | 11.45 | 11.46 | 88,493 | -0.03(-0.27%) |
Aug 12, 2015 | 11.48 | 11.51 | 11.41 | 11.49 | 62,305 | +0.01(+0.07%) |
Aug 11, 2015 | 11.47 | 11.49 | 11.45 | 11.49 | 38,942 | +0.01(+0.07%) |
Aug 10, 2015 | 11.46 | 11.51 | 11.46 | 11.48 | 39,276 | +0.02(+0.13%) |
Aug 07, 2015 | 11.43 | 11.48 | 11.43 | 11.46 | 58,154 | -0.02(-0.18%) |
Aug 06, 2015 | 11.51 | 11.51 | 11.44 | 11.48 | 296,105 | -0.04(-0.36%) |
Aug 05, 2015 | 11.35 | 11.53 | 11.33 | 11.52 | 918,911 | +0.22(+1.90%) |
Aug 04, 2015 | 11.30 | 11.34 | 11.29 | 11.31 | 93,233 | -0.01(-0.09%) |
Aug 03, 2015 | 11.34 | 11.34 | 11.28 | 11.32 | 76,987 | +0.05(+0.45%) |
Jul 31, 2015 | 11.21 | 11.28 | 11.19 | 11.27 | 73,557 | +0.08(+0.73%) |
Jul 30, 2015 | 11.19 | 11.20 | 11.16 | 11.19 | 127,162 | +0.01(+0.05%) |
Jul 29, 2015 | 11.17 | 11.21 | 11.16 | 11.18 | 138,360 | +0.01(+0.07%) |
Jul 28, 2015 | 11.11 | 11.30 | 11.11 | 11.17 | 160,986 | +0.06(+0.53%) |
Jul 27, 2015 | 11.18 | 11.18 | 11.07 | 11.11 | 90,701 | -0.06(-0.50%) |
Jul 24, 2015 | 11.25 | 11.25 | 11.14 | 11.17 | 96,732 | -0.06(-0.50%) |
Jul 23, 2015 | 11.36 | 11.36 | 11.19 | 11.23 | 189,632 | -0.06(-0.50%) |
Jul 22, 2015 | 11.29 | 11.37 | 11.27 | 11.28 | 227,698 | -0.05(-0.41%) |
Jul 21, 2015 | 11.35 | 11.37 | 11.29 | 11.33 | 64,604 | -0.03(-0.27%) |
Jul 20, 2015 | 11.42 | 11.42 | 11.31 | 11.36 | 55,519 | -0.04(-0.31%) |
Jul 17, 2015 | 11.42 | 11.44 | 11.36 | 11.40 | 61,043 | -0.02(-0.18%) |
Jul 16, 2015 | 11.34 | 11.42 | 11.32 | 11.42 | 72,704 | +0.08(+0.67%) |
Jul 15, 2015 | 11.26 | 11.34 | 11.24 | 11.34 | 100,413 | +0.08(+0.72%) |
Jul 14, 2015 | 11.22 | 11.27 | 11.22 | 11.26 | 73,263 | +0.01(+0.05%) |
Jul 13, 2015 | 11.26 | 11.29 | 11.24 | 11.25 | 126,983 | +0.00(+0.00%) |
Jul 10, 2015 | 11.28 | 11.30 | 11.23 | 11.25 | 75,505 | -0.01(-0.09%) |
Jul 09, 2015 | 11.30 | 11.30 | 11.25 | 11.26 | 36,729 | +0.01(+0.10%) |
Jul 08, 2015 | 11.27 | 11.28 | 11.25 | 11.25 | 54,984 | -0.03(-0.28%) |
Jul 07, 2015 | 11.31 | 11.31 | 11.23 | 11.28 | 64,154 | +0.04(+0.36%) |
Jul 06, 2015 | 11.16 | 11.27 | 11.16 | 11.24 | 115,894 | +0.02(+0.14%) |
Jul 02, 2015 | 11.25 | 11.23 | 11.23 | 11.23 | 144,147 | -0.06(-0.54%) |
Jul 01, 2015 | 11.36 | 11.36 | 11.21 | 11.29 | 175,712 | -0.06(-0.49%) |
Jun 30, 2015 | 11.20 | 11.34 | 11.10 | 11.34 | 224,867 | +0.17(+1.55%) |
Jun 29, 2015 | 11.18 | 11.20 | 11.07 | 11.17 | 216,010 | -0.03(-0.23%) |
Jun 26, 2015 | 11.21 | 11.27 | 11.18 | 11.20 | 127,359 | -0.04(-0.32%) |
Jun 25, 2015 | 11.22 | 11.27 | 11.18 | 11.23 | 105,445 | +0.05(+0.45%) |
Jun 24, 2015 | 11.17 | 11.22 | 11.13 | 11.18 | 120,187 | +0.05(+0.41%) |
Jun 23, 2015 | 11.16 | 11.18 | 11.06 | 11.14 | 316,241 | +0.00(+0.00%) |
Jun 22, 2015 | 11.19 | 11.24 | 11.13 | 11.14 | 236,209 | -0.04(-0.36%) |
Jun 19, 2015 | 11.21 | 11.25 | 11.15 | 11.18 | 176,164 | -0.08(-0.72%) |
Jun 18, 2015 | 11.27 | 11.30 | 11.24 | 11.26 | 233,215 | +0.00(+0.00%) |
Jun 17, 2015 | 11.29 | 11.32 | 11.20 | 11.26 | 169,850 | -0.01(-0.04%) |
Jun 16, 2015 | 11.29 | 11.35 | 11.19 | 11.26 | 173,295 | +0.02(+0.14%) |
Jun 15, 2015 | 11.25 | 11.28 | 11.20 | 11.25 | 119,339 | +0.03(+0.23%) |
Jun 12, 2015 | 11.34 | 11.34 | 11.19 | 11.22 | 195,249 | -0.12(-1.03%) |
Jun 11, 2015 | 11.36 | 11.43 | 11.20 | 11.34 | 134,039 | +0.02(+0.13%) |
Jun 10, 2015 | 11.45 | 11.45 | 11.31 | 11.32 | 210,864 | -0.07(-0.62%) |
Jun 09, 2015 | 11.54 | 11.54 | 11.39 | 11.40 | 243,320 | -0.06(-0.53%) |
Jun 08, 2015 | 11.55 | 11.55 | 11.44 | 11.46 | 257,333 | -0.13(-1.10%) |
Jun 05, 2015 | 11.58 | 11.59 | 11.50 | 11.58 | 157,582 | -0.02(-0.17%) |
Jun 04, 2015 | 11.65 | 11.69 | 11.59 | 11.60 | 67,979 | -0.03(-0.22%) |
Jun 03, 2015 | 11.62 | 11.67 | 11.61 | 11.63 | 155,867 | +0.02(+0.13%) |
Jun 02, 2015 | 11.61 | 11.68 | 11.59 | 11.61 | 120,381 | -0.02(-0.13%) |