Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 10.99 | 11.00 | 10.98 | 10.98 | 872 | -0.03(-0.26%) |
Aug 28, 2015 | 11.01 | 11.01 | 11.01 | 11.01 | 1,641 | +0.08(+0.74%) |
Aug 27, 2015 | 10.88 | 10.93 | 10.77 | 10.93 | 3,837 | +0.15(+1.38%) |
Aug 26, 2015 | 11.08 | 11.08 | 10.78 | 10.78 | 536 | -0.30(-2.69%) |
Aug 25, 2015 | 10.89 | 11.08 | 10.80 | 11.08 | 938 | +0.00(+0.00%) |
Aug 24, 2015 | 10.89 | 11.08 | 10.89 | 11.08 | 1,104 | +0.08(+0.68%) |
Aug 18, 2015 | 10.93 | 11.00 | 11.00 | 11.00 | 1,742 | +0.07(+0.63%) |
Aug 17, 2015 | 10.93 | 10.93 | 10.93 | 10.93 | 160 | +0.15(+1.36%) |
Aug 14, 2015 | 10.80 | 10.81 | 10.79 | 10.79 | 2,025 | -0.13(-1.23%) |
Aug 13, 2015 | 10.92 | 10.92 | 10.92 | 10.92 | 251 | -0.04(-0.41%) |
Aug 12, 2015 | 10.97 | 10.97 | 10.82 | 10.97 | 1,608 | +0.11(+1.03%) |
Aug 11, 2015 | 10.91 | 10.91 | 10.86 | 10.86 | 1,609 | -0.03(-0.27%) |
Aug 10, 2015 | 11.01 | 11.01 | 10.85 | 10.88 | 4,021 | -0.09(-0.82%) |
Aug 06, 2015 | 10.97 | 10.97 | 10.97 | 10.97 | 131 | +0.16(+1.52%) |
Aug 05, 2015 | 10.96 | 10.96 | 10.77 | 10.81 | 4,556 | +0.03(+0.28%) |
Aug 04, 2015 | 10.89 | 10.89 | 10.78 | 10.78 | 3,920 | +0.00(+0.00%) |
Aug 03, 2015 | 10.91 | 10.96 | 10.78 | 10.78 | 2,814 | -0.08(-0.75%) |
Jul 31, 2015 | 10.81 | 10.86 | 10.81 | 10.86 | 711 | +0.07(+0.62%) |
Jul 30, 2015 | 10.89 | 10.90 | 10.79 | 10.80 | 5,274 | -0.12(-1.09%) |
Jul 29, 2015 | 10.88 | 10.91 | 10.86 | 10.91 | 5,613 | +0.14(+1.32%) |
Jul 28, 2015 | 10.80 | 11.05 | 10.77 | 10.77 | 7,520 | -0.06(-0.55%) |
Jul 27, 2015 | 10.86 | 10.91 | 10.83 | 10.83 | 3,444 | -0.01(-0.07%) |
Jul 24, 2015 | 10.82 | 10.84 | 10.82 | 10.84 | 402 | -0.01(-0.14%) |
Jul 23, 2015 | 10.88 | 10.88 | 10.86 | 10.86 | 2,243 | +0.07(+0.69%) |
Jul 22, 2015 | 10.94 | 10.94 | 10.78 | 10.78 | 12,842 | -0.19(-1.70%) |
Jul 21, 2015 | 10.82 | 10.97 | 10.82 | 10.97 | 1,213 | +0.08(+0.76%) |
Jul 20, 2015 | 10.82 | 10.88 | 10.79 | 10.88 | 3,794 | +0.10(+0.97%) |
Jul 17, 2015 | 10.78 | 10.88 | 10.77 | 10.78 | 5,639 | -0.13(-1.16%) |
Jul 16, 2015 | 10.91 | 10.91 | 10.77 | 10.91 | 10,162 | +0.07(+0.62%) |
Jul 15, 2015 | 10.88 | 10.88 | 10.82 | 10.84 | 6,519 | +0.07(+0.62%) |
Jul 14, 2015 | 10.87 | 10.88 | 10.77 | 10.77 | 3,585 | +0.06(+0.56%) |
Jul 13, 2015 | 10.71 | 10.86 | 10.71 | 10.71 | 4,509 | -0.17(-1.58%) |
Jul 10, 2015 | 10.80 | 10.88 | 10.71 | 10.88 | 14,265 | +0.07(+0.62%) |
Jul 09, 2015 | 10.71 | 10.82 | 10.71 | 10.82 | 5,093 | +0.11(+1.05%) |
Jul 08, 2015 | 10.71 | 10.71 | 10.71 | 10.71 | 197 | -0.04(-0.42%) |
Jul 07, 2015 | 10.71 | 10.83 | 10.68 | 10.75 | 7,273 | +0.04(+0.42%) |
Jul 06, 2015 | 10.60 | 10.82 | 10.60 | 10.71 | 2,290 | +0.04(+0.35%) |
Jul 02, 2015 | 10.65 | 10.67 | 10.67 | 10.67 | 3,350 | +0.01(+0.07%) |
Jul 01, 2015 | 10.65 | 10.66 | 10.65 | 10.66 | 3,672 | +0.03(+0.28%) |
Jun 30, 2015 | 10.64 | 10.74 | 10.60 | 10.63 | 7,134 | -0.01(-0.07%) |
Jun 29, 2015 | 10.86 | 10.87 | 10.64 | 10.64 | 2,077 | -0.10(-0.97%) |
Jun 26, 2015 | 10.81 | 10.85 | 10.74 | 10.74 | 11,247 | -0.03(-0.26%) |
Jun 25, 2015 | 10.88 | 10.88 | 10.77 | 10.77 | 2,363 | +0.03(+0.26%) |
Jun 24, 2015 | 10.80 | 10.80 | 10.74 | 10.74 | 817 | -0.02(-0.21%) |
Jun 23, 2015 | 10.75 | 10.92 | 10.59 | 10.77 | 15,283 | -0.26(-2.37%) |
Jun 22, 2015 | 10.95 | 11.03 | 10.95 | 11.03 | 938 | +0.10(+0.89%) |
Jun 18, 2015 | 11.04 | 10.93 | 10.93 | 10.93 | 1,340 | -0.11(-0.96%) |
Jun 17, 2015 | 11.04 | 11.04 | 10.98 | 11.04 | 1,089 | +0.08(+0.75%) |
Jun 16, 2015 | 11.12 | 11.12 | 10.94 | 10.95 | 13,922 | -0.18(-1.59%) |
Jun 15, 2015 | 11.13 | 11.21 | 11.13 | 11.13 | 2,372 | +0.01(+0.13%) |
Jun 12, 2015 | 11.10 | 11.42 | 11.09 | 11.12 | 19,315 | -0.09(-0.80%) |
Jun 11, 2015 | 11.27 | 11.58 | 11.21 | 11.21 | 61,698 | -0.01(-0.13%) |
Jun 10, 2015 | 11.34 | 11.38 | 11.15 | 11.22 | 6,904 | -0.12(-1.05%) |
Jun 09, 2015 | 11.56 | 11.64 | 11.24 | 11.34 | 14,811 | -0.06(-0.52%) |
Jun 08, 2015 | 11.50 | 11.73 | 11.34 | 11.40 | 25,754 | -0.10(-0.91%) |
Jun 05, 2015 | 11.49 | 11.78 | 11.47 | 11.50 | 49,026 | -0.09(-0.77%) |
Jun 04, 2015 | 11.27 | 11.70 | 11.23 | 11.59 | 64,961 | +0.33(+2.91%) |
Jun 03, 2015 | 11.31 | 11.61 | 11.23 | 11.27 | 49,317 | +0.01(+0.07%) |
Jun 02, 2015 | 11.32 | 11.41 | 11.24 | 11.26 | 16,323 | -0.17(-1.50%) |