Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 12.44 | 12.61 | 12.31 | 12.57 | 336,359 | +0.08(+0.63%) |
Aug 28, 2015 | 12.40 | 12.59 | 12.40 | 12.50 | 215,442 | +0.01(+0.06%) |
Aug 27, 2015 | 12.22 | 12.51 | 12.18 | 12.49 | 186,958 | +0.42(+3.48%) |
Aug 26, 2015 | 11.93 | 12.13 | 11.93 | 12.07 | 561,964 | +0.23(+1.94%) |
Aug 25, 2015 | 12.14 | 12.20 | 11.82 | 11.84 | 617,212 | +0.05(+0.44%) |
Aug 24, 2015 | 11.37 | 11.96 | 11.37 | 11.79 | 402,759 | -0.27(-2.27%) |
Aug 21, 2015 | 12.28 | 12.28 | 12.03 | 12.06 | 192,144 | -0.26(-2.14%) |
Aug 20, 2015 | 12.32 | 12.44 | 12.30 | 12.32 | 164,838 | -0.14(-1.15%) |
Aug 19, 2015 | 12.36 | 12.56 | 12.29 | 12.47 | 303,360 | +0.02(+0.15%) |
Aug 18, 2015 | 12.35 | 12.51 | 12.28 | 12.45 | 227,519 | +0.00(+0.00%) |
Aug 17, 2015 | 12.47 | 12.50 | 12.39 | 12.45 | 223,810 | -0.05(-0.42%) |
Aug 14, 2015 | 12.47 | 12.50 | 12.35 | 12.50 | 137,125 | +0.04(+0.31%) |
Aug 13, 2015 | 12.62 | 12.71 | 12.39 | 12.46 | 174,707 | -0.25(-1.96%) |
Aug 12, 2015 | 12.60 | 12.71 | 12.53 | 12.71 | 284,204 | +0.04(+0.32%) |
Aug 11, 2015 | 12.77 | 12.78 | 12.64 | 12.67 | 241,734 | -0.25(-1.96%) |
Aug 10, 2015 | 12.82 | 13.00 | 12.74 | 12.92 | 214,776 | +0.09(+0.69%) |
Aug 07, 2015 | 12.66 | 12.84 | 12.66 | 12.84 | 166,747 | +0.12(+0.98%) |
Aug 06, 2015 | 12.67 | 12.76 | 12.61 | 12.71 | 272,699 | +0.01(+0.06%) |
Aug 05, 2015 | 12.66 | 12.71 | 12.59 | 12.70 | 175,687 | +0.07(+0.53%) |
Aug 04, 2015 | 12.52 | 12.68 | 12.52 | 12.64 | 223,263 | +0.18(+1.40%) |
Aug 03, 2015 | 12.53 | 12.53 | 12.38 | 12.46 | 104,032 | -0.07(-0.56%) |
Jul 31, 2015 | 12.61 | 12.63 | 12.48 | 12.53 | 189,762 | -0.18(-1.39%) |
Jul 30, 2015 | 12.78 | 12.78 | 12.57 | 12.71 | 409,118 | -0.10(-0.77%) |
Jul 29, 2015 | 12.89 | 12.94 | 12.78 | 12.81 | 267,592 | -0.06(-0.50%) |
Jul 28, 2015 | 12.91 | 13.03 | 12.81 | 12.87 | 601,928 | +0.10(+0.79%) |
Jul 27, 2015 | 12.90 | 12.95 | 12.72 | 12.77 | 456,455 | -0.18(-1.38%) |
Jul 24, 2015 | 13.07 | 13.18 | 12.81 | 12.95 | 393,387 | -0.16(-1.20%) |
Jul 23, 2015 | 13.29 | 13.31 | 13.08 | 13.11 | 388,633 | -0.17(-1.26%) |
Jul 22, 2015 | 13.27 | 13.31 | 13.14 | 13.27 | 359,921 | -0.05(-0.39%) |
Jul 21, 2015 | 13.23 | 13.38 | 13.14 | 13.33 | 180,415 | +0.03(+0.26%) |
Jul 20, 2015 | 13.32 | 13.32 | 13.19 | 13.29 | 353,233 | -0.11(-0.83%) |
Jul 17, 2015 | 13.30 | 13.42 | 13.27 | 13.40 | 258,116 | +0.01(+0.07%) |
Jul 16, 2015 | 13.41 | 13.60 | 13.38 | 13.39 | 90,906 | -0.03(-0.19%) |
Jul 15, 2015 | 13.44 | 13.48 | 13.32 | 13.42 | 272,783 | -0.01(-0.09%) |
Jul 14, 2015 | 13.20 | 13.50 | 13.19 | 13.43 | 252,895 | +0.14(+1.04%) |
Jul 13, 2015 | 13.17 | 13.30 | 13.13 | 13.29 | 276,959 | +0.16(+1.23%) |
Jul 10, 2015 | 13.05 | 13.18 | 12.98 | 13.13 | 156,132 | +0.19(+1.46%) |
Jul 09, 2015 | 12.84 | 13.09 | 12.83 | 12.94 | 234,758 | +0.24(+1.90%) |
Jul 08, 2015 | 12.80 | 12.80 | 12.70 | 12.70 | 96,082 | -0.16(-1.24%) |
Jul 07, 2015 | 12.91 | 12.91 | 12.70 | 12.86 | 281,414 | -0.09(-0.71%) |
Jul 06, 2015 | 13.18 | 13.18 | 12.93 | 12.95 | 151,727 | -0.36(-2.69%) |
Jul 02, 2015 | 13.11 | 13.31 | 13.31 | 13.31 | 223,238 | +0.21(+1.63%) |
Jul 01, 2015 | 13.21 | 13.21 | 13.03 | 13.10 | 137,532 | -0.06(-0.44%) |
Jun 30, 2015 | 13.03 | 13.26 | 12.98 | 13.16 | 221,687 | +0.27(+2.12%) |
Jun 29, 2015 | 13.07 | 13.07 | 12.87 | 12.88 | 134,997 | -0.36(-2.75%) |
Jun 26, 2015 | 13.27 | 13.33 | 13.09 | 13.25 | 337,602 | -0.07(-0.51%) |
Jun 25, 2015 | 13.43 | 13.49 | 13.21 | 13.31 | 103,699 | -0.13(-1.00%) |
Jun 24, 2015 | 13.41 | 13.46 | 13.39 | 13.45 | 124,556 | +0.03(+0.24%) |
Jun 23, 2015 | 13.41 | 13.46 | 13.37 | 13.42 | 224,571 | +0.03(+0.26%) |
Jun 22, 2015 | 13.46 | 13.70 | 13.38 | 13.38 | 334,474 | +0.04(+0.29%) |
Jun 19, 2015 | 13.33 | 13.46 | 13.26 | 13.35 | 285,611 | -0.04(-0.27%) |
Jun 18, 2015 | 13.32 | 13.43 | 13.32 | 13.38 | 188,718 | +0.03(+0.24%) |
Jun 17, 2015 | 13.25 | 13.37 | 13.19 | 13.35 | 280,330 | +0.06(+0.48%) |
Jun 16, 2015 | 13.25 | 13.33 | 13.22 | 13.28 | 274,553 | +0.06(+0.46%) |
Jun 15, 2015 | 13.32 | 13.37 | 13.19 | 13.22 | 177,755 | -0.25(-1.87%) |
Jun 12, 2015 | 13.47 | 13.55 | 13.46 | 13.48 | 254,347 | -0.03(-0.22%) |
Jun 11, 2015 | 13.49 | 13.51 | 13.40 | 13.51 | 126,470 | +0.10(+0.74%) |
Jun 10, 2015 | 13.51 | 13.60 | 13.37 | 13.41 | 299,378 | -0.04(-0.27%) |
Jun 09, 2015 | 13.36 | 13.53 | 13.35 | 13.44 | 297,374 | +0.11(+0.80%) |
Jun 08, 2015 | 13.35 | 13.43 | 13.28 | 13.34 | 177,293 | +0.04(+0.30%) |
Jun 05, 2015 | 13.32 | 13.43 | 13.23 | 13.30 | 110,043 | -0.15(-1.14%) |
Jun 04, 2015 | 13.61 | 13.61 | 13.36 | 13.45 | 155,322 | -0.12(-0.87%) |
Jun 03, 2015 | 13.64 | 13.64 | 13.48 | 13.57 | 206,682 | -0.08(-0.62%) |
Jun 02, 2015 | 13.56 | 13.70 | 13.56 | 13.65 | 136,568 | +0.14(+1.06%) |