Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 11.90 | 11.90 | 11.90 | 11.90 | 2,205 | -0.05(-0.42%) |
Aug 28, 2015 | 11.95 | 11.95 | 11.95 | 11.95 | 203 | -0.22(-1.81%) |
Aug 27, 2015 | 12.00 | 12.21 | 11.80 | 12.17 | 2,004 | +0.11(+0.91%) |
Aug 26, 2015 | 11.98 | 12.18 | 11.80 | 12.06 | 2,106 | +0.25(+2.12%) |
Aug 25, 2015 | 12.01 | 12.14 | 11.80 | 11.81 | 14,512 | -0.04(-0.34%) |
Aug 24, 2015 | 12.05 | 12.10 | 11.85 | 11.85 | 9,099 | -0.40(-3.27%) |
Aug 21, 2015 | 12.29 | 12.87 | 12.25 | 12.25 | 43,336 | -0.25(-2.00%) |
Aug 20, 2015 | 12.50 | 12.51 | 12.50 | 12.50 | 9,902 | -0.01(-0.08%) |
Aug 19, 2015 | 12.50 | 12.51 | 12.50 | 12.51 | 2,751 | -0.08(-0.63%) |
Aug 18, 2015 | 12.50 | 12.59 | 12.50 | 12.59 | 1,305 | +0.08(+0.64%) |
Aug 17, 2015 | 12.64 | 12.85 | 12.25 | 12.51 | 37,036 | -0.01(-0.08%) |
Aug 14, 2015 | 12.61 | 12.70 | 12.37 | 12.52 | 7,162 | -0.22(-1.73%) |
Aug 13, 2015 | 12.86 | 12.86 | 12.50 | 12.74 | 5,919 | +0.14(+1.11%) |
Aug 12, 2015 | 12.50 | 12.63 | 12.50 | 12.60 | 3,223 | -0.10(-0.79%) |
Aug 11, 2015 | 12.85 | 12.85 | 12.60 | 12.70 | 19,736 | +0.20(+1.60%) |
Aug 10, 2015 | 12.72 | 13.00 | 12.50 | 12.50 | 6,522 | -0.25(-1.94%) |
Aug 07, 2015 | 12.80 | 12.80 | 12.50 | 12.75 | 2,683 | +0.03(+0.21%) |
Aug 06, 2015 | 12.50 | 13.00 | 12.41 | 12.72 | 9,988 | -0.28(-2.15%) |
Aug 05, 2015 | 13.07 | 13.10 | 12.76 | 13.00 | 6,779 | -0.29(-2.18%) |
Aug 04, 2015 | 12.92 | 13.30 | 12.91 | 13.29 | 4,403 | +0.09(+0.68%) |
Aug 03, 2015 | 12.56 | 13.20 | 12.50 | 13.20 | 3,090 | +0.25(+1.93%) |
Jul 31, 2015 | 12.85 | 12.99 | 12.75 | 12.95 | 6,159 | +0.12(+0.94%) |
Jul 30, 2015 | 12.85 | 12.95 | 12.60 | 12.83 | 19,704 | -0.02(-0.16%) |
Jul 29, 2015 | 12.92 | 12.95 | 12.52 | 12.85 | 30,886 | -0.15(-1.15%) |
Jul 28, 2015 | 12.65 | 13.01 | 12.65 | 13.00 | 5,630 | +0.23(+1.83%) |
Jul 27, 2015 | 12.50 | 12.96 | 12.50 | 12.77 | 7,772 | +0.07(+0.52%) |
Jul 24, 2015 | 12.55 | 13.00 | 12.55 | 12.70 | 22,947 | +0.29(+2.34%) |
Jul 23, 2015 | 12.37 | 12.75 | 12.10 | 12.41 | 18,094 | -0.07(-0.56%) |
Jul 22, 2015 | 12.04 | 12.70 | 12.04 | 12.48 | 8,462 | -0.11(-0.87%) |
Jul 21, 2015 | 12.11 | 12.59 | 12.11 | 12.59 | 4,772 | +0.50(+4.14%) |
Jul 20, 2015 | 12.11 | 12.40 | 12.09 | 12.09 | 2,404 | -0.05(-0.41%) |
Jul 17, 2015 | 12.68 | 12.69 | 12.10 | 12.14 | 7,212 | -0.40(-3.19%) |
Jul 16, 2015 | 12.69 | 12.70 | 12.37 | 12.54 | 10,866 | +0.39(+3.21%) |
Jul 15, 2015 | 12.03 | 12.16 | 11.86 | 12.15 | 23,084 | +0.29(+2.45%) |
Jul 14, 2015 | 11.98 | 12.40 | 11.70 | 11.86 | 26,193 | +0.46(+4.04%) |
Jul 13, 2015 | 11.51 | 11.70 | 11.40 | 11.40 | 12,743 | +0.13(+1.15%) |
Jul 10, 2015 | 11.35 | 11.40 | 11.27 | 11.27 | 7,035 | +0.06(+0.54%) |
Jul 09, 2015 | 11.36 | 11.62 | 11.20 | 11.21 | 9,715 | +0.14(+1.26%) |
Jul 08, 2015 | 11.21 | 11.41 | 11.00 | 11.07 | 6,576 | +0.36(+3.36%) |
Jul 07, 2015 | 10.80 | 11.00 | 10.70 | 10.71 | 15,669 | -0.48(-4.29%) |
Jul 06, 2015 | 10.72 | 11.20 | 10.71 | 11.19 | 2,692 | +0.20(+1.82%) |
Jul 02, 2015 | 10.71 | 10.99 | 10.99 | 10.99 | 700 | +0.40(+3.78%) |
Jul 01, 2015 | 11.00 | 11.21 | 10.59 | 10.59 | 13,496 | +0.03(+0.26%) |
Jun 30, 2015 | 10.57 | 10.57 | 10.56 | 10.56 | 1,057 | -0.09(-0.82%) |
Jun 29, 2015 | 10.60 | 11.40 | 10.60 | 10.65 | 9,467 | -0.52(-4.66%) |
Jun 26, 2015 | 11.54 | 11.68 | 10.94 | 11.17 | 7,195 | +0.07(+0.63%) |
Jun 25, 2015 | 11.50 | 11.68 | 11.00 | 11.10 | 9,015 | -0.20(-1.77%) |
Jun 24, 2015 | 12.44 | 12.44 | 11.10 | 11.30 | 8,160 | -0.45(-3.83%) |
Jun 23, 2015 | 12.30 | 12.30 | 11.75 | 11.75 | 34,273 | -0.65(-5.24%) |
Jun 22, 2015 | 12.04 | 12.45 | 12.00 | 12.40 | 11,062 | +0.49(+4.11%) |
Jun 19, 2015 | 11.86 | 12.26 | 11.86 | 11.91 | 22,171 | -0.19(-1.57%) |
Jun 18, 2015 | 11.69 | 12.25 | 11.64 | 12.10 | 52,420 | +0.60(+5.22%) |
Jun 17, 2015 | 11.60 | 12.20 | 11.25 | 11.50 | 23,732 | +0.00(+0.00%) |
Jun 16, 2015 | 11.70 | 11.70 | 11.21 | 11.50 | 11,718 | +0.10(+0.88%) |
Jun 15, 2015 | 11.60 | 11.60 | 11.16 | 11.40 | 130,869 | -0.10(-0.87%) |
Jun 12, 2015 | 11.13 | 11.50 | 11.13 | 11.50 | 37,042 | +0.30(+2.68%) |
Jun 11, 2015 | 10.92 | 11.20 | 10.92 | 11.20 | 21,363 | +0.22(+1.99%) |
Jun 10, 2015 | 10.95 | 11.19 | 10.82 | 10.98 | 15,294 | +0.18(+1.69%) |
Jun 09, 2015 | 11.00 | 11.00 | 10.60 | 10.80 | 41,917 | -0.10(-0.92%) |
Jun 08, 2015 | 10.70 | 11.09 | 10.51 | 10.90 | 34,025 | +0.13(+1.21%) |
Jun 05, 2015 | 10.33 | 10.90 | 10.33 | 10.77 | 14,365 | +0.00(+0.00%) |
Jun 04, 2015 | 10.59 | 11.14 | 10.57 | 10.77 | 34,224 | +0.51(+4.97%) |
Jun 03, 2015 | 10.49 | 10.50 | 10.20 | 10.26 | 11,628 | -0.25(-2.38%) |
Jun 02, 2015 | 10.50 | 10.60 | 10.46 | 10.51 | 4,456 | -0.19(-1.76%) |