Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 11.24 | 11.25 | 11.16 | 11.17 | 408,118 | -0.10(-0.89%) |
Aug 28, 2015 | 11.19 | 11.30 | 11.15 | 11.27 | 251,366 | -0.02(-0.18%) |
Aug 27, 2015 | 11.24 | 11.37 | 11.23 | 11.29 | 635,081 | +0.07(+0.62%) |
Aug 26, 2015 | 11.23 | 11.34 | 11.13 | 11.22 | 429,181 | +0.06(+0.54%) |
Aug 25, 2015 | 11.34 | 11.38 | 11.13 | 11.16 | 507,822 | +0.01(+0.09%) |
Aug 24, 2015 | 11.16 | 11.37 | 10.86 | 11.15 | 199,337 | -0.49(-4.21%) |
Aug 21, 2015 | 11.81 | 11.92 | 11.55 | 11.64 | 162,689 | -0.28(-2.35%) |
Aug 20, 2015 | 12.03 | 12.16 | 11.92 | 11.92 | 116,222 | -0.16(-1.32%) |
Aug 19, 2015 | 12.10 | 12.12 | 12.03 | 12.08 | 71,841 | -0.03(-0.25%) |
Aug 18, 2015 | 12.13 | 12.13 | 12.07 | 12.11 | 77,314 | +0.01(+0.08%) |
Aug 17, 2015 | 11.99 | 12.10 | 11.99 | 12.10 | 61,144 | -0.05(-0.41%) |
Aug 14, 2015 | 12.09 | 12.15 | 12.07 | 12.15 | 144,008 | +0.08(+0.66%) |
Aug 13, 2015 | 12.13 | 12.19 | 11.98 | 12.07 | 101,516 | -0.05(-0.41%) |
Aug 12, 2015 | 11.99 | 12.12 | 11.96 | 12.12 | 77,784 | +0.04(+0.33%) |
Aug 11, 2015 | 12.15 | 12.16 | 12.05 | 12.08 | 109,607 | -0.15(-1.23%) |
Aug 10, 2015 | 12.23 | 12.27 | 12.20 | 12.23 | 55,655 | +0.03(+0.25%) |
Aug 07, 2015 | 12.28 | 12.28 | 12.20 | 12.20 | 38,148 | -0.08(-0.65%) |
Aug 06, 2015 | 12.31 | 12.36 | 12.25 | 12.28 | 62,085 | -0.08(-0.65%) |
Aug 05, 2015 | 12.44 | 12.49 | 12.32 | 12.36 | 64,694 | -0.07(-0.56%) |
Aug 04, 2015 | 12.45 | 12.46 | 12.38 | 12.43 | 55,871 | +0.02(+0.16%) |
Aug 03, 2015 | 12.32 | 12.43 | 12.27 | 12.41 | 91,726 | +0.10(+0.81%) |
Jul 31, 2015 | 12.36 | 12.36 | 12.26 | 12.31 | 102,259 | +0.04(+0.33%) |
Jul 30, 2015 | 12.24 | 12.33 | 12.24 | 12.27 | 42,818 | -0.03(-0.24%) |
Jul 29, 2015 | 12.20 | 12.33 | 12.15 | 12.30 | 136,533 | +0.14(+1.15%) |
Jul 28, 2015 | 12.08 | 12.23 | 12.08 | 12.16 | 51,074 | +0.09(+0.75%) |
Jul 27, 2015 | 12.18 | 12.21 | 12.07 | 12.07 | 58,162 | -0.19(-1.55%) |
Jul 24, 2015 | 12.35 | 12.36 | 12.26 | 12.26 | 18,812 | -0.10(-0.81%) |
Jul 23, 2015 | 12.40 | 12.40 | 12.31 | 12.36 | 93,153 | +0.03(+0.24%) |
Jul 22, 2015 | 12.35 | 12.37 | 12.30 | 12.33 | 53,737 | -0.03(-0.24%) |
Jul 21, 2015 | 12.36 | 12.36 | 12.30 | 12.36 | 70,801 | +0.01(+0.08%) |
Jul 20, 2015 | 12.42 | 12.42 | 12.35 | 12.35 | 61,592 | -0.04(-0.32%) |
Jul 17, 2015 | 12.39 | 12.39 | 12.32 | 12.39 | 40,382 | +0.00(+0.00%) |
Jul 16, 2015 | 12.39 | 12.40 | 12.30 | 12.39 | 82,140 | +0.03(+0.24%) |
Jul 15, 2015 | 12.37 | 12.39 | 12.31 | 12.36 | 100,145 | -0.08(-0.64%) |
Jul 14, 2015 | 12.39 | 12.47 | 12.39 | 12.44 | 55,260 | +0.04(+0.32%) |
Jul 13, 2015 | 12.32 | 12.42 | 12.32 | 12.40 | 45,032 | +0.12(+0.98%) |
Jul 10, 2015 | 12.34 | 12.34 | 12.24 | 12.28 | 98,184 | +0.05(+0.41%) |
Jul 09, 2015 | 12.33 | 12.36 | 12.19 | 12.23 | 91,275 | +0.01(+0.08%) |
Jul 08, 2015 | 12.26 | 12.30 | 12.18 | 12.22 | 140,562 | -0.16(-1.29%) |
Jul 07, 2015 | 12.32 | 12.40 | 12.18 | 12.38 | 186,433 | +0.11(+0.90%) |
Jul 06, 2015 | 12.18 | 12.27 | 12.15 | 12.27 | 77,545 | +0.02(+0.16%) |
Jul 02, 2015 | 12.28 | 12.25 | 12.25 | 12.25 | 101,400 | -0.04(-0.33%) |
Jul 01, 2015 | 12.12 | 12.29 | 12.09 | 12.29 | 159,066 | +0.24(+1.99%) |
Jun 30, 2015 | 12.18 | 12.18 | 12.05 | 12.05 | 185,112 | +0.00(+0.00%) |
Jun 29, 2015 | 12.26 | 12.27 | 12.05 | 12.05 | 98,426 | -0.32(-2.59%) |
Jun 26, 2015 | 12.41 | 12.41 | 12.33 | 12.37 | 116,702 | -0.01(-0.08%) |
Jun 25, 2015 | 12.39 | 12.42 | 12.35 | 12.38 | 52,985 | -0.02(-0.16%) |
Jun 24, 2015 | 12.40 | 12.44 | 12.37 | 12.40 | 43,106 | -0.04(-0.32%) |
Jun 23, 2015 | 12.46 | 12.49 | 12.42 | 12.44 | 65,482 | +0.00(+0.00%) |
Jun 22, 2015 | 12.44 | 12.46 | 12.42 | 12.44 | 80,876 | +0.06(+0.48%) |
Jun 19, 2015 | 12.40 | 12.49 | 12.36 | 12.38 | 72,542 | -0.06(-0.48%) |
Jun 18, 2015 | 12.38 | 12.47 | 12.38 | 12.44 | 106,288 | +0.05(+0.44%) |
Jun 17, 2015 | 12.42 | 12.48 | 12.35 | 12.39 | 45,484 | -0.04(-0.35%) |
Jun 16, 2015 | 12.36 | 12.43 | 12.35 | 12.43 | 64,793 | -0.03(-0.24%) |
Jun 15, 2015 | 12.44 | 12.48 | 12.42 | 12.46 | 74,457 | -0.01(-0.08%) |
Jun 12, 2015 | 12.49 | 12.49 | 12.42 | 12.47 | 93,872 | -0.01(-0.08%) |
Jun 11, 2015 | 12.50 | 12.52 | 12.48 | 12.48 | 76,267 | -0.02(-0.16%) |
Jun 10, 2015 | 12.49 | 12.53 | 12.46 | 12.50 | 74,102 | +0.06(+0.48%) |
Jun 09, 2015 | 12.41 | 12.45 | 12.39 | 12.44 | 71,293 | +0.00(+0.00%) |
Jun 08, 2015 | 12.50 | 12.51 | 12.38 | 12.44 | 80,644 | -0.04(-0.32%) |
Jun 05, 2015 | 12.41 | 12.48 | 12.41 | 12.48 | 161,566 | +0.02(+0.16%) |
Jun 04, 2015 | 12.43 | 12.46 | 12.38 | 12.46 | 149,115 | -0.01(-0.08%) |
Jun 03, 2015 | 12.41 | 12.47 | 12.40 | 12.47 | 141,483 | -0.01(-0.08%) |
Jun 02, 2015 | 12.38 | 12.48 | 12.37 | 12.48 | 69,052 | +0.06(+0.48%) |