Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 11.12 | 11.52 | 11.12 | 11.52 | 61,939 | +0.32(+2.87%) |
Aug 28, 2015 | 11.20 | 11.27 | 11.07 | 11.20 | 41,292 | -0.09(-0.82%) |
Aug 27, 2015 | 10.98 | 11.38 | 10.98 | 11.29 | 63,135 | +0.28(+2.51%) |
Aug 26, 2015 | 10.77 | 11.03 | 10.71 | 11.02 | 128,950 | +0.42(+4.00%) |
Aug 25, 2015 | 11.05 | 11.05 | 10.59 | 10.59 | 105,138 | -0.17(-1.62%) |
Aug 24, 2015 | 11.03 | 11.04 | 10.61 | 10.77 | 318,772 | -0.45(-4.00%) |
Aug 21, 2015 | 10.92 | 11.40 | 10.61 | 11.22 | 107,436 | -0.22(-1.89%) |
Aug 20, 2015 | 11.69 | 11.69 | 11.43 | 11.43 | 61,452 | -0.27(-2.29%) |
Aug 19, 2015 | 11.68 | 11.83 | 11.68 | 11.70 | 19,106 | -0.04(-0.32%) |
Aug 18, 2015 | 11.82 | 11.82 | 11.69 | 11.74 | 53,468 | -0.17(-1.43%) |
Aug 17, 2015 | 11.69 | 11.95 | 11.69 | 11.91 | 18,467 | +0.12(+1.05%) |
Aug 14, 2015 | 11.74 | 11.93 | 11.69 | 11.78 | 26,028 | +0.05(+0.41%) |
Aug 13, 2015 | 11.75 | 12.02 | 11.74 | 11.74 | 9,581 | -0.04(-0.37%) |
Aug 12, 2015 | 11.69 | 11.81 | 11.67 | 11.78 | 50,846 | -0.18(-1.47%) |
Aug 11, 2015 | 12.01 | 12.26 | 11.89 | 11.96 | 59,941 | -0.14(-1.15%) |
Aug 10, 2015 | 11.96 | 12.10 | 11.96 | 12.10 | 52,967 | +0.14(+1.18%) |
Aug 07, 2015 | 11.89 | 12.06 | 11.89 | 11.95 | 35,500 | +0.08(+0.64%) |
Aug 06, 2015 | 12.05 | 12.08 | 11.88 | 11.88 | 40,835 | -0.29(-2.36%) |
Aug 05, 2015 | 12.17 | 12.26 | 11.94 | 12.17 | 14,601 | -0.04(-0.33%) |
Aug 04, 2015 | 12.26 | 12.45 | 12.11 | 12.21 | 58,397 | -0.12(-0.95%) |
Aug 03, 2015 | 12.08 | 12.36 | 12.08 | 12.32 | 33,717 | +0.17(+1.42%) |
Jul 31, 2015 | 12.13 | 12.23 | 11.92 | 12.15 | 56,962 | +0.06(+0.54%) |
Jul 30, 2015 | 12.06 | 12.30 | 12.06 | 12.09 | 18,787 | +0.06(+0.49%) |
Jul 29, 2015 | 12.18 | 12.21 | 11.99 | 12.03 | 22,271 | -0.00(-0.03%) |
Jul 28, 2015 | 12.00 | 12.27 | 12.00 | 12.03 | 35,867 | +0.02(+0.19%) |
Jul 27, 2015 | 11.99 | 12.13 | 11.96 | 12.01 | 139,771 | -0.04(-0.30%) |
Jul 24, 2015 | 12.33 | 12.33 | 12.02 | 12.04 | 52,142 | -0.28(-2.26%) |
Jul 23, 2015 | 12.52 | 12.52 | 12.32 | 12.32 | 23,311 | -0.20(-1.59%) |
Jul 22, 2015 | 12.16 | 12.52 | 12.16 | 12.52 | 90,770 | +0.39(+3.25%) |
Jul 21, 2015 | 12.52 | 12.53 | 11.97 | 12.13 | 144,620 | -0.40(-3.17%) |
Jul 20, 2015 | 12.46 | 12.53 | 12.44 | 12.53 | 59,932 | +0.08(+0.61%) |
Jul 17, 2015 | 12.45 | 12.55 | 12.38 | 12.45 | 115,230 | -0.06(-0.47%) |
Jul 16, 2015 | 12.48 | 12.53 | 12.38 | 12.51 | 51,756 | +0.06(+0.51%) |
Jul 15, 2015 | 12.45 | 12.54 | 12.32 | 12.45 | 59,431 | -0.08(-0.60%) |
Jul 14, 2015 | 12.48 | 12.56 | 12.45 | 12.52 | 32,263 | -0.00(-0.02%) |
Jul 13, 2015 | 12.59 | 12.59 | 12.45 | 12.52 | 35,348 | +0.04(+0.35%) |
Jul 10, 2015 | 12.41 | 12.58 | 12.38 | 12.48 | 65,652 | +0.13(+1.04%) |
Jul 09, 2015 | 12.19 | 12.47 | 12.09 | 12.35 | 52,419 | +0.18(+1.48%) |
Jul 08, 2015 | 12.38 | 12.53 | 12.12 | 12.17 | 38,842 | -0.17(-1.38%) |
Jul 07, 2015 | 12.15 | 12.59 | 12.09 | 12.34 | 325,351 | +0.15(+1.26%) |
Jul 06, 2015 | 11.96 | 12.38 | 11.96 | 12.19 | 73,389 | +0.02(+0.17%) |
Jul 02, 2015 | 12.24 | 12.17 | 12.17 | 12.17 | 33,846 | -0.05(-0.43%) |
Jul 01, 2015 | 12.21 | 12.45 | 12.11 | 12.22 | 28,164 | +0.13(+1.06%) |
Jun 30, 2015 | 12.05 | 12.29 | 12.05 | 12.09 | 101,735 | +0.02(+0.17%) |
Jun 29, 2015 | 12.31 | 12.53 | 12.04 | 12.07 | 62,573 | -0.42(-3.36%) |
Jun 26, 2015 | 12.23 | 12.58 | 12.23 | 12.49 | 80,468 | +0.25(+2.04%) |
Jun 25, 2015 | 12.11 | 12.36 | 11.86 | 12.24 | 40,291 | -0.06(-0.51%) |
Jun 24, 2015 | 12.40 | 12.48 | 12.28 | 12.30 | 37,235 | -0.14(-1.10%) |
Jun 23, 2015 | 12.31 | 12.52 | 12.31 | 12.44 | 42,846 | +0.05(+0.39%) |
Jun 22, 2015 | 12.31 | 12.48 | 12.30 | 12.39 | 158,335 | +0.01(+0.07%) |
Jun 19, 2015 | 12.08 | 12.40 | 12.02 | 12.38 | 102,712 | +0.34(+2.84%) |
Jun 18, 2015 | 11.65 | 12.06 | 11.65 | 12.04 | 72,989 | +0.34(+2.89%) |
Jun 17, 2015 | 11.75 | 11.84 | 11.54 | 11.70 | 34,637 | -0.04(-0.34%) |
Jun 16, 2015 | 11.62 | 11.91 | 11.52 | 11.74 | 234,513 | +0.03(+0.27%) |
Jun 15, 2015 | 12.00 | 12.00 | 11.55 | 11.71 | 317,747 | -0.39(-3.24%) |
Jun 12, 2015 | 11.82 | 12.17 | 11.82 | 12.10 | 49,964 | +0.18(+1.51%) |
Jun 11, 2015 | 11.69 | 12.00 | 11.67 | 11.92 | 56,824 | +0.18(+1.52%) |
Jun 10, 2015 | 11.66 | 11.95 | 11.66 | 11.74 | 79,639 | +0.14(+1.25%) |
Jun 09, 2015 | 11.54 | 11.72 | 11.54 | 11.60 | 59,026 | -0.07(-0.61%) |
Jun 08, 2015 | 11.72 | 11.74 | 11.60 | 11.67 | 59,798 | -0.04(-0.38%) |
Jun 05, 2015 | 11.70 | 11.74 | 11.70 | 11.72 | 46,155 | +0.02(+0.16%) |
Jun 04, 2015 | 11.69 | 11.74 | 11.64 | 11.70 | 33,298 | +0.01(+0.07%) |
Jun 03, 2015 | 11.69 | 11.76 | 11.65 | 11.69 | 74,934 | -0.03(-0.27%) |
Jun 02, 2015 | 11.67 | 11.74 | 11.62 | 11.72 | 103,856 | +0.07(+0.58%) |