Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 11.73 | 11.98 | 11.73 | 11.82 | 11,117 | +0.05(+0.42%) |
Aug 28, 2015 | 11.73 | 12.00 | 11.53 | 11.77 | 13,395 | -0.03(-0.25%) |
Aug 27, 2015 | 12.21 | 12.21 | 11.71 | 11.80 | 31,682 | -0.43(-3.52%) |
Aug 26, 2015 | 12.11 | 12.24 | 11.69 | 12.23 | 25,027 | +0.27(+2.26%) |
Aug 25, 2015 | 11.73 | 13.50 | 11.60 | 11.96 | 12,909 | +0.63(+5.56%) |
Aug 24, 2015 | 11.12 | 11.88 | 10.52 | 11.33 | 24,239 | -0.20(-1.73%) |
Aug 21, 2015 | 11.79 | 11.79 | 11.50 | 11.53 | 12,545 | -0.46(-3.84%) |
Aug 20, 2015 | 12.76 | 12.76 | 11.71 | 11.99 | 20,078 | -0.76(-5.96%) |
Aug 19, 2015 | 12.90 | 13.30 | 12.54 | 12.75 | 11,319 | -0.21(-1.62%) |
Aug 18, 2015 | 13.07 | 13.13 | 12.83 | 12.96 | 16,277 | -0.05(-0.38%) |
Aug 17, 2015 | 13.00 | 13.15 | 12.90 | 13.01 | 15,883 | +0.08(+0.62%) |
Aug 14, 2015 | 12.72 | 12.93 | 12.67 | 12.93 | 3,282 | +0.24(+1.89%) |
Aug 13, 2015 | 12.95 | 12.95 | 12.60 | 12.69 | 16,095 | -0.08(-0.63%) |
Aug 12, 2015 | 12.85 | 13.04 | 12.66 | 12.77 | 28,480 | -0.22(-1.69%) |
Aug 11, 2015 | 13.01 | 13.09 | 12.28 | 12.99 | 25,633 | -0.10(-0.76%) |
Aug 10, 2015 | 13.07 | 13.24 | 12.98 | 13.09 | 23,513 | +0.04(+0.31%) |
Aug 07, 2015 | 12.90 | 13.19 | 12.85 | 13.05 | 19,457 | +0.03(+0.23%) |
Aug 06, 2015 | 13.18 | 13.25 | 12.91 | 13.02 | 8,977 | -0.10(-0.76%) |
Aug 05, 2015 | 13.50 | 13.63 | 12.97 | 13.12 | 20,829 | -0.04(-0.30%) |
Aug 04, 2015 | 12.85 | 13.29 | 12.50 | 13.16 | 27,903 | -0.10(-0.75%) |
Aug 03, 2015 | 12.98 | 13.36 | 12.96 | 13.26 | 17,341 | +0.15(+1.14%) |
Jul 31, 2015 | 13.30 | 13.30 | 12.94 | 13.11 | 16,699 | -0.13(-0.98%) |
Jul 30, 2015 | 13.19 | 13.34 | 12.88 | 13.24 | 6,048 | +0.06(+0.46%) |
Jul 29, 2015 | 13.10 | 13.23 | 13.09 | 13.18 | 3,003 | -0.14(-1.05%) |
Jul 28, 2015 | 13.05 | 13.40 | 13.05 | 13.32 | 7,565 | +0.22(+1.68%) |
Jul 27, 2015 | 13.10 | 13.12 | 13.00 | 13.10 | 3,030 | +0.02(+0.15%) |
Jul 24, 2015 | 13.31 | 13.48 | 13.08 | 13.08 | 17,098 | -0.38(-2.82%) |
Jul 23, 2015 | 13.54 | 13.54 | 13.35 | 13.46 | 10,813 | +0.03(+0.22%) |
Jul 22, 2015 | 12.95 | 13.69 | 12.95 | 13.43 | 39,839 | +0.39(+2.99%) |
Jul 21, 2015 | 12.85 | 13.16 | 12.76 | 13.04 | 6,034 | +0.26(+2.03%) |
Jul 20, 2015 | 12.97 | 12.97 | 12.75 | 12.78 | 15,167 | -0.25(-1.92%) |
Jul 17, 2015 | 13.05 | 13.09 | 12.99 | 13.03 | 6,602 | +0.03(+0.23%) |
Jul 16, 2015 | 13.00 | 13.10 | 13.00 | 13.00 | 13,233 | -0.07(-0.54%) |
Jul 15, 2015 | 12.95 | 13.07 | 12.95 | 13.07 | 8,751 | +0.04(+0.31%) |
Jul 14, 2015 | 13.08 | 13.15 | 12.98 | 13.03 | 43,981 | -0.19(-1.44%) |
Jul 13, 2015 | 12.97 | 13.43 | 12.97 | 13.22 | 9,998 | +0.23(+1.77%) |
Jul 10, 2015 | 13.09 | 13.21 | 12.94 | 12.99 | 24,300 | +0.02(+0.15%) |
Jul 09, 2015 | 12.58 | 13.17 | 12.58 | 12.97 | 11,473 | -0.37(-2.77%) |
Jul 08, 2015 | 13.58 | 13.58 | 13.25 | 13.34 | 26,420 | -0.10(-0.74%) |
Jul 07, 2015 | 13.48 | 14.88 | 13.16 | 13.44 | 17,898 | -0.01(-0.07%) |
Jul 06, 2015 | 13.00 | 13.84 | 13.00 | 13.45 | 59,041 | +0.60(+4.67%) |
Jul 02, 2015 | 13.11 | 12.85 | 12.85 | 12.85 | 42,100 | -0.11(-0.85%) |
Jul 01, 2015 | 12.96 | 13.18 | 12.70 | 12.96 | 26,668 | -0.03(-0.23%) |
Jun 30, 2015 | 13.17 | 13.34 | 12.85 | 12.99 | 511,531 | -0.07(-0.54%) |
Jun 29, 2015 | 13.24 | 13.52 | 13.04 | 13.06 | 76,391 | -0.22(-1.66%) |
Jun 26, 2015 | 13.06 | 13.59 | 13.06 | 13.28 | 664,913 | +0.16(+1.22%) |
Jun 25, 2015 | 13.12 | 13.52 | 13.00 | 13.12 | 31,019 | -0.04(-0.30%) |
Jun 24, 2015 | 13.27 | 13.38 | 13.02 | 13.16 | 19,236 | -0.03(-0.23%) |
Jun 23, 2015 | 13.15 | 13.38 | 13.05 | 13.19 | 32,089 | -0.01(-0.08%) |
Jun 22, 2015 | 13.54 | 13.85 | 13.09 | 13.20 | 31,175 | -0.20(-1.49%) |
Jun 19, 2015 | 13.64 | 13.69 | 13.15 | 13.40 | 189,164 | +0.17(+1.28%) |
Jun 18, 2015 | 13.39 | 13.70 | 13.03 | 13.23 | 74,597 | +0.11(+0.84%) |
Jun 17, 2015 | 13.00 | 13.97 | 13.00 | 13.12 | 73,909 | +0.07(+0.54%) |
Jun 16, 2015 | 13.44 | 13.44 | 12.91 | 13.05 | 43,847 | +0.01(+0.08%) |
Jun 15, 2015 | 13.30 | 13.45 | 12.84 | 13.04 | 52,722 | -0.21(-1.58%) |
Jun 12, 2015 | 13.04 | 13.50 | 12.97 | 13.25 | 62,287 | +0.17(+1.30%) |
Jun 11, 2015 | 13.38 | 13.58 | 12.76 | 13.08 | 70,076 | -0.13(-0.98%) |
Jun 10, 2015 | 13.30 | 13.50 | 13.21 | 13.21 | 36,879 | +0.02(+0.15%) |
Jun 09, 2015 | 12.82 | 14.19 | 12.30 | 13.19 | 84,720 | +0.49(+3.86%) |
Jun 08, 2015 | 12.50 | 13.42 | 12.40 | 12.70 | 37,896 | +0.38(+3.08%) |
Jun 05, 2015 | 12.86 | 13.21 | 12.09 | 12.32 | 94,109 | -0.56(-4.35%) |
Jun 04, 2015 | 13.10 | 13.37 | 12.50 | 12.88 | 49,885 | -0.13(-1.00%) |
Jun 03, 2015 | 13.45 | 13.50 | 12.88 | 13.01 | 21,102 | -0.39(-2.91%) |
Jun 02, 2015 | 13.38 | 13.99 | 13.12 | 13.40 | 119,086 | +0.06(+0.45%) |