Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 10.61 | 10.70 | 10.57 | 10.67 | 3,821,272 | +0.01(+0.11%) |
Aug 28, 2015 | 10.54 | 10.69 | 10.53 | 10.66 | 5,172,160 | +0.05(+0.46%) |
Aug 27, 2015 | 10.49 | 10.66 | 10.44 | 10.61 | 4,971,655 | +0.25(+2.39%) |
Aug 26, 2015 | 10.29 | 10.39 | 10.11 | 10.36 | 6,972,308 | +0.30(+3.00%) |
Aug 25, 2015 | 10.50 | 10.50 | 10.06 | 10.06 | 8,211,060 | -0.10(-1.01%) |
Aug 24, 2015 | 9.906 | 10.42 | 8.614 | 10.16 | 10,707,115 | -0.50(-4.70%) |
Aug 21, 2015 | 10.67 | 10.78 | 10.57 | 10.66 | 7,216,409 | -0.12(-1.12%) |
Aug 20, 2015 | 10.90 | 10.93 | 10.77 | 10.78 | 5,576,098 | -0.20(-1.82%) |
Aug 19, 2015 | 11.13 | 11.16 | 10.98 | 10.98 | 7,490,226 | -0.18(-1.62%) |
Aug 18, 2015 | 11.26 | 11.28 | 11.16 | 11.16 | 4,446,095 | -0.07(-0.65%) |
Aug 17, 2015 | 11.18 | 11.30 | 11.10 | 11.24 | 3,817,804 | +0.00(+0.00%) |
Aug 14, 2015 | 11.07 | 11.24 | 11.01 | 11.24 | 3,290,713 | +0.18(+1.58%) |
Aug 13, 2015 | 10.98 | 11.10 | 10.96 | 11.06 | 2,487,994 | +0.07(+0.66%) |
Aug 12, 2015 | 11.05 | 11.06 | 10.80 | 10.99 | 6,414,943 | -0.13(-1.14%) |
Aug 11, 2015 | 11.07 | 11.13 | 11.01 | 11.11 | 4,478,180 | -0.04(-0.38%) |
Aug 10, 2015 | 11.05 | 11.18 | 11.04 | 11.16 | 4,507,538 | +0.16(+1.48%) |
Aug 07, 2015 | 11.13 | 11.17 | 10.93 | 10.99 | 7,338,925 | -0.18(-1.57%) |
Aug 06, 2015 | 11.27 | 11.32 | 11.11 | 11.17 | 4,985,524 | -0.10(-0.91%) |
Aug 05, 2015 | 11.29 | 11.40 | 11.26 | 11.27 | 5,725,035 | +0.04(+0.32%) |
Aug 04, 2015 | 11.22 | 11.37 | 11.21 | 11.24 | 4,630,968 | +0.00(+0.00%) |
Aug 03, 2015 | 11.34 | 11.36 | 11.15 | 11.24 | 7,725,990 | -0.11(-0.95%) |
Jul 31, 2015 | 11.31 | 11.39 | 11.23 | 11.34 | 6,019,002 | +0.03(+0.26%) |
Jul 30, 2015 | 11.15 | 11.31 | 11.13 | 11.31 | 5,289,396 | +0.13(+1.12%) |
Jul 29, 2015 | 11.06 | 11.21 | 11.01 | 11.19 | 4,806,973 | +0.13(+1.19%) |
Jul 28, 2015 | 11.03 | 11.07 | 10.93 | 11.06 | 5,040,871 | +0.08(+0.76%) |
Jul 27, 2015 | 10.94 | 11.00 | 10.89 | 10.97 | 5,329,364 | -0.01(-0.11%) |
Jul 24, 2015 | 11.03 | 11.09 | 10.96 | 10.99 | 4,445,193 | -0.07(-0.59%) |
Jul 23, 2015 | 11.12 | 11.20 | 11.01 | 11.05 | 6,314,857 | -0.05(-0.48%) |
Jul 22, 2015 | 10.95 | 11.12 | 10.88 | 11.10 | 5,852,643 | +0.22(+2.03%) |
Jul 21, 2015 | 11.03 | 11.09 | 10.87 | 10.88 | 5,639,604 | -0.12(-1.08%) |
Jul 20, 2015 | 10.95 | 11.03 | 10.93 | 11.00 | 3,507,655 | +0.05(+0.44%) |
Jul 17, 2015 | 11.04 | 11.05 | 10.90 | 10.96 | 4,607,908 | -0.10(-0.86%) |
Jul 16, 2015 | 11.09 | 11.09 | 11.03 | 11.05 | 3,833,939 | +0.03(+0.27%) |
Jul 15, 2015 | 10.98 | 11.04 | 10.94 | 11.02 | 4,538,166 | +0.05(+0.49%) |
Jul 14, 2015 | 10.90 | 10.98 | 10.87 | 10.97 | 4,699,907 | +0.03(+0.27%) |
Jul 13, 2015 | 10.97 | 10.97 | 10.89 | 10.94 | 3,896,085 | +0.06(+0.55%) |
Jul 10, 2015 | 10.91 | 10.93 | 10.81 | 10.88 | 3,997,045 | +0.11(+1.00%) |
Jul 09, 2015 | 10.82 | 10.86 | 10.71 | 10.77 | 3,974,218 | +0.07(+0.61%) |
Jul 08, 2015 | 10.71 | 10.80 | 10.61 | 10.70 | 7,882,954 | -0.18(-1.70%) |
Jul 07, 2015 | 10.91 | 10.94 | 10.78 | 10.89 | 4,657,472 | -0.05(-0.44%) |
Jul 06, 2015 | 10.82 | 10.95 | 10.73 | 10.94 | 4,652,635 | +0.01(+0.11%) |
Jul 02, 2015 | 11.09 | 10.93 | 10.93 | 10.93 | 3,808,625 | -0.13(-1.13%) |
Jul 01, 2015 | 11.04 | 11.09 | 10.98 | 11.05 | 5,125,320 | +0.10(+0.87%) |
Jun 30, 2015 | 10.99 | 11.05 | 10.90 | 10.96 | 5,746,954 | +0.08(+0.71%) |
Jun 29, 2015 | 10.96 | 11.02 | 10.88 | 10.88 | 4,811,209 | -0.17(-1.56%) |
Jun 26, 2015 | 11.05 | 11.11 | 11.03 | 11.05 | 4,240,382 | +0.05(+0.49%) |
Jun 25, 2015 | 11.06 | 11.07 | 10.96 | 11.00 | 4,882,625 | +0.00(+0.00%) |
Jun 24, 2015 | 11.04 | 11.16 | 11.00 | 11.00 | 4,370,799 | -0.14(-1.23%) |
Jun 23, 2015 | 11.09 | 11.16 | 11.09 | 11.13 | 3,993,572 | +0.07(+0.59%) |
Jun 22, 2015 | 11.06 | 11.09 | 11.01 | 11.07 | 4,499,644 | +0.09(+0.81%) |
Jun 19, 2015 | 11.01 | 11.04 | 10.97 | 10.98 | 6,478,901 | -0.03(-0.27%) |
Jun 18, 2015 | 10.97 | 11.04 | 10.91 | 11.01 | 4,722,461 | +0.08(+0.76%) |
Jun 17, 2015 | 11.09 | 11.11 | 10.88 | 10.93 | 5,962,434 | -0.13(-1.19%) |
Jun 16, 2015 | 10.96 | 11.07 | 10.93 | 11.06 | 4,331,271 | +0.07(+0.65%) |
Jun 15, 2015 | 10.89 | 11.00 | 10.85 | 10.99 | 4,286,733 | +0.00(+0.00%) |
Jun 12, 2015 | 10.95 | 10.99 | 10.93 | 10.99 | 3,575,172 | +0.02(+0.16%) |
Jun 11, 2015 | 10.98 | 11.04 | 10.92 | 10.97 | 5,918,026 | -0.01(-0.05%) |
Jun 10, 2015 | 10.87 | 11.04 | 10.86 | 10.97 | 5,035,890 | +0.13(+1.15%) |
Jun 09, 2015 | 10.78 | 10.87 | 10.71 | 10.85 | 3,997,125 | +0.07(+0.61%) |
Jun 08, 2015 | 10.77 | 10.84 | 10.72 | 10.78 | 4,140,756 | -0.01(-0.11%) |
Jun 05, 2015 | 10.70 | 10.79 | 10.67 | 10.79 | 5,638,841 | +0.12(+1.12%) |
Jun 04, 2015 | 10.70 | 10.76 | 10.64 | 10.68 | 3,930,348 | -0.07(-0.67%) |
Jun 03, 2015 | 10.68 | 10.83 | 10.66 | 10.75 | 5,379,575 | +0.08(+0.78%) |
Jun 02, 2015 | 10.56 | 10.69 | 10.54 | 10.66 | 5,689,807 | +0.11(+1.07%) |