Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 12.36 | 12.62 | 11.87 | 12.15 | 168,599 | -0.21(-1.71%) |
Aug 28, 2015 | 12.12 | 12.48 | 11.91 | 12.36 | 79,963 | +0.13(+1.05%) |
Aug 27, 2015 | 12.53 | 12.55 | 12.08 | 12.23 | 108,762 | -0.09(-0.75%) |
Aug 26, 2015 | 12.68 | 12.68 | 12.20 | 12.32 | 190,596 | -0.12(-0.96%) |
Aug 25, 2015 | 12.51 | 12.66 | 12.02 | 12.44 | 115,843 | +0.29(+2.42%) |
Aug 24, 2015 | 11.84 | 12.72 | 11.45 | 12.15 | 141,980 | -0.23(-1.86%) |
Aug 21, 2015 | 12.09 | 12.69 | 11.69 | 12.38 | 136,114 | +0.00(+0.00%) |
Aug 20, 2015 | 12.93 | 12.93 | 12.18 | 12.38 | 106,834 | -0.59(-4.54%) |
Aug 19, 2015 | 13.00 | 13.13 | 12.80 | 12.96 | 82,336 | -0.04(-0.28%) |
Aug 18, 2015 | 12.91 | 13.30 | 12.71 | 13.00 | 218,498 | +0.22(+1.73%) |
Aug 17, 2015 | 12.51 | 12.85 | 12.45 | 12.78 | 286,043 | +0.31(+2.50%) |
Aug 14, 2015 | 12.39 | 12.65 | 12.38 | 12.47 | 107,235 | +0.04(+0.30%) |
Aug 13, 2015 | 12.15 | 12.66 | 12.14 | 12.43 | 138,548 | +0.31(+2.57%) |
Aug 12, 2015 | 12.12 | 12.46 | 11.98 | 12.12 | 108,804 | -0.20(-1.64%) |
Aug 11, 2015 | 12.14 | 12.73 | 11.91 | 12.32 | 142,931 | +0.11(+0.90%) |
Aug 10, 2015 | 12.08 | 12.33 | 11.83 | 12.21 | 130,642 | +0.12(+0.99%) |
Aug 07, 2015 | 12.08 | 12.43 | 11.68 | 12.09 | 129,794 | -0.06(-0.53%) |
Aug 06, 2015 | 12.64 | 12.73 | 11.38 | 12.16 | 198,651 | -0.49(-3.91%) |
Aug 05, 2015 | 12.82 | 12.94 | 12.64 | 12.65 | 88,864 | -0.15(-1.15%) |
Aug 04, 2015 | 12.95 | 13.08 | 12.61 | 12.80 | 116,645 | -0.12(-0.92%) |
Aug 03, 2015 | 13.28 | 13.58 | 12.83 | 12.92 | 173,619 | -0.13(-0.98%) |
Jul 31, 2015 | 12.28 | 13.38 | 11.82 | 13.05 | 573,198 | +0.77(+6.27%) |
Jul 30, 2015 | 11.74 | 12.37 | 11.65 | 12.28 | 317,727 | +0.57(+4.89%) |
Jul 29, 2015 | 11.27 | 11.83 | 10.77 | 11.70 | 454,569 | +1.41(+13.66%) |
Jul 28, 2015 | 10.33 | 10.37 | 10.19 | 10.30 | 73,392 | +0.03(+0.27%) |
Jul 27, 2015 | 10.31 | 10.48 | 10.22 | 10.27 | 66,886 | -0.03(-0.27%) |
Jul 24, 2015 | 10.46 | 10.57 | 10.09 | 10.30 | 101,923 | -0.17(-1.66%) |
Jul 23, 2015 | 10.59 | 10.88 | 10.46 | 10.47 | 74,842 | -0.06(-0.61%) |
Jul 22, 2015 | 10.33 | 10.54 | 10.33 | 10.54 | 33,472 | +0.16(+1.50%) |
Jul 21, 2015 | 10.53 | 10.58 | 10.22 | 10.38 | 63,154 | -0.09(-0.87%) |
Jul 20, 2015 | 10.43 | 10.55 | 10.22 | 10.47 | 20,384 | +0.09(+0.88%) |
Jul 17, 2015 | 10.39 | 10.58 | 10.37 | 10.38 | 36,324 | +0.01(+0.09%) |
Jul 16, 2015 | 10.39 | 10.59 | 10.31 | 10.37 | 46,599 | +0.04(+0.35%) |
Jul 15, 2015 | 10.20 | 10.63 | 9.867 | 10.33 | 58,471 | +0.14(+1.35%) |
Jul 14, 2015 | 10.33 | 10.34 | 9.876 | 10.20 | 108,446 | -0.10(-0.98%) |
Jul 13, 2015 | 10.71 | 10.71 | 10.28 | 10.30 | 69,147 | -0.43(-4.01%) |
Jul 10, 2015 | 10.35 | 10.74 | 10.29 | 10.73 | 107,177 | +0.38(+3.63%) |
Jul 09, 2015 | 10.43 | 10.48 | 10.23 | 10.35 | 43,198 | +0.03(+0.27%) |
Jul 08, 2015 | 10.36 | 10.50 | 10.25 | 10.33 | 58,239 | -0.14(-1.31%) |
Jul 07, 2015 | 10.62 | 10.70 | 10.18 | 10.46 | 80,270 | -0.16(-1.47%) |
Jul 06, 2015 | 10.37 | 10.76 | 10.15 | 10.62 | 123,397 | +0.27(+2.57%) |
Jul 02, 2015 | 11.10 | 10.35 | 10.35 | 10.35 | 102,053 | -0.71(-6.46%) |
Jul 01, 2015 | 11.09 | 11.18 | 10.99 | 11.07 | 150,480 | +0.02(+0.17%) |
Jun 30, 2015 | 10.63 | 11.08 | 10.60 | 11.05 | 127,944 | +0.49(+4.60%) |
Jun 29, 2015 | 10.11 | 10.63 | 10.01 | 10.56 | 203,208 | +0.39(+3.87%) |
Jun 26, 2015 | 9.867 | 10.17 | 9.840 | 10.17 | 1,822,926 | +0.27(+2.68%) |
Jun 25, 2015 | 9.794 | 10.00 | 9.730 | 9.904 | 110,433 | +0.05(+0.46%) |
Jun 24, 2015 | 10.04 | 10.11 | 9.730 | 9.858 | 109,225 | -0.21(-2.09%) |
Jun 23, 2015 | 10.28 | 10.40 | 9.996 | 10.07 | 91,191 | -0.21(-2.05%) |
Jun 22, 2015 | 10.25 | 10.44 | 10.22 | 10.28 | 103,440 | -0.01(-0.09%) |
Jun 19, 2015 | 10.23 | 10.34 | 10.03 | 10.29 | 83,128 | +0.15(+1.45%) |
Jun 18, 2015 | 10.13 | 10.23 | 10.05 | 10.14 | 43,991 | +0.06(+0.64%) |
Jun 17, 2015 | 10.29 | 10.30 | 9.931 | 10.08 | 89,347 | -0.12(-1.17%) |
Jun 16, 2015 | 10.22 | 10.52 | 10.12 | 10.20 | 82,626 | +0.03(+0.27%) |
Jun 15, 2015 | 9.959 | 10.25 | 9.886 | 10.17 | 77,490 | +0.28(+2.87%) |
Jun 12, 2015 | 9.822 | 10.19 | 9.789 | 9.886 | 63,939 | -0.01(-0.09%) |
Jun 11, 2015 | 9.977 | 10.11 | 9.831 | 9.895 | 36,256 | +0.00(+0.00%) |
Jun 10, 2015 | 9.739 | 9.977 | 9.739 | 9.895 | 172,991 | +0.05(+0.47%) |
Jun 09, 2015 | 10.05 | 10.05 | 9.657 | 9.849 | 74,194 | -0.16(-1.65%) |
Jun 08, 2015 | 10.16 | 10.16 | 9.675 | 10.01 | 192,128 | -0.15(-1.44%) |
Jun 05, 2015 | 10.34 | 10.36 | 9.959 | 10.16 | 85,899 | -0.03(-0.27%) |
Jun 04, 2015 | 9.950 | 10.20 | 9.739 | 10.19 | 123,096 | +0.22(+2.21%) |
Jun 03, 2015 | 9.629 | 10.05 | 9.574 | 9.968 | 112,158 | +0.41(+4.31%) |
Jun 02, 2015 | 9.189 | 9.657 | 9.034 | 9.556 | 107,663 | +0.41(+4.51%) |