Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 10.88 | 11.28 | 10.88 | 11.28 | 63,291 | +0.31(+2.87%) |
Aug 28, 2015 | 10.96 | 11.03 | 10.83 | 10.96 | 42,194 | -0.09(-0.82%) |
Aug 27, 2015 | 10.74 | 11.13 | 10.74 | 11.05 | 64,514 | +0.27(+2.51%) |
Aug 26, 2015 | 10.54 | 10.80 | 10.48 | 10.78 | 131,766 | +0.41(+4.00%) |
Aug 25, 2015 | 10.81 | 10.81 | 10.37 | 10.37 | 107,434 | -0.17(-1.62%) |
Aug 24, 2015 | 10.80 | 10.80 | 10.39 | 10.54 | 325,734 | -0.44(-4.00%) |
Aug 21, 2015 | 10.69 | 11.15 | 10.38 | 10.98 | 109,782 | -0.21(-1.89%) |
Aug 20, 2015 | 11.44 | 11.44 | 11.19 | 11.19 | 62,795 | -0.26(-2.30%) |
Aug 19, 2015 | 11.43 | 11.58 | 11.43 | 11.45 | 19,523 | -0.04(-0.32%) |
Aug 18, 2015 | 11.56 | 11.56 | 11.44 | 11.49 | 54,635 | -0.17(-1.43%) |
Aug 17, 2015 | 11.44 | 11.69 | 11.44 | 11.65 | 18,871 | +0.12(+1.05%) |
Aug 14, 2015 | 11.49 | 11.68 | 11.44 | 11.53 | 26,596 | +0.05(+0.41%) |
Aug 13, 2015 | 11.50 | 11.76 | 11.49 | 11.49 | 9,791 | -0.04(-0.37%) |
Aug 12, 2015 | 11.44 | 11.56 | 11.42 | 11.53 | 51,956 | -0.17(-1.47%) |
Aug 11, 2015 | 11.75 | 12.00 | 11.63 | 11.70 | 61,250 | -0.14(-1.14%) |
Aug 10, 2015 | 11.70 | 11.84 | 11.70 | 11.84 | 54,124 | +0.14(+1.18%) |
Aug 07, 2015 | 11.64 | 11.80 | 11.64 | 11.70 | 36,276 | +0.07(+0.64%) |
Aug 06, 2015 | 11.79 | 11.83 | 11.63 | 11.63 | 41,726 | -0.28(-2.36%) |
Aug 05, 2015 | 11.91 | 12.00 | 11.68 | 11.91 | 14,920 | -0.04(-0.33%) |
Aug 04, 2015 | 11.99 | 12.19 | 11.86 | 11.95 | 59,672 | -0.12(-0.95%) |
Aug 03, 2015 | 11.83 | 12.10 | 11.83 | 12.06 | 34,454 | +0.17(+1.42%) |
Jul 31, 2015 | 11.87 | 11.97 | 11.66 | 11.89 | 58,206 | +0.06(+0.54%) |
Jul 30, 2015 | 11.80 | 12.04 | 11.80 | 11.83 | 19,197 | +0.06(+0.49%) |
Jul 29, 2015 | 11.92 | 11.95 | 11.73 | 11.77 | 22,758 | -0.00(-0.03%) |
Jul 28, 2015 | 11.74 | 12.01 | 11.74 | 11.78 | 36,651 | +0.02(+0.19%) |
Jul 27, 2015 | 11.73 | 11.87 | 11.70 | 11.75 | 142,824 | -0.03(-0.30%) |
Jul 24, 2015 | 12.07 | 12.07 | 11.76 | 11.79 | 53,281 | -0.27(-2.26%) |
Jul 23, 2015 | 12.26 | 12.26 | 12.06 | 12.06 | 23,820 | -0.19(-1.59%) |
Jul 22, 2015 | 11.90 | 12.26 | 11.90 | 12.26 | 92,753 | +0.39(+3.25%) |
Jul 21, 2015 | 12.26 | 12.26 | 11.72 | 11.87 | 147,778 | -0.39(-3.17%) |
Jul 20, 2015 | 12.19 | 12.27 | 12.17 | 12.26 | 61,241 | +0.07(+0.61%) |
Jul 17, 2015 | 12.19 | 12.29 | 12.11 | 12.18 | 117,747 | -0.06(-0.47%) |
Jul 16, 2015 | 12.21 | 12.26 | 12.11 | 12.24 | 52,886 | +0.06(+0.51%) |
Jul 15, 2015 | 12.18 | 12.27 | 12.06 | 12.18 | 60,729 | -0.07(-0.60%) |
Jul 14, 2015 | 12.21 | 12.29 | 12.18 | 12.25 | 32,968 | -0.00(-0.02%) |
Jul 13, 2015 | 12.33 | 12.33 | 12.18 | 12.26 | 36,120 | +0.04(+0.35%) |
Jul 10, 2015 | 12.14 | 12.31 | 12.11 | 12.21 | 67,086 | +0.13(+1.04%) |
Jul 09, 2015 | 11.93 | 12.20 | 11.83 | 12.09 | 53,564 | +0.18(+1.48%) |
Jul 08, 2015 | 12.11 | 12.26 | 11.86 | 11.91 | 39,690 | -0.17(-1.38%) |
Jul 07, 2015 | 11.89 | 12.32 | 11.83 | 12.08 | 332,456 | +0.15(+1.26%) |
Jul 06, 2015 | 11.70 | 12.11 | 11.70 | 11.93 | 74,992 | +0.02(+0.17%) |
Jul 02, 2015 | 11.98 | 11.91 | 11.91 | 11.91 | 34,585 | -0.05(-0.43%) |
Jul 01, 2015 | 11.95 | 12.18 | 11.85 | 11.96 | 28,779 | +0.13(+1.06%) |
Jun 30, 2015 | 11.79 | 12.03 | 11.79 | 11.83 | 103,956 | +0.02(+0.17%) |
Jun 29, 2015 | 12.05 | 12.27 | 11.78 | 11.81 | 63,939 | -0.41(-3.36%) |
Jun 26, 2015 | 11.97 | 12.31 | 11.97 | 12.22 | 82,226 | +0.24(+2.04%) |
Jun 25, 2015 | 11.86 | 12.10 | 11.61 | 11.98 | 41,171 | -0.06(-0.51%) |
Jun 24, 2015 | 12.13 | 12.21 | 12.02 | 12.04 | 38,049 | -0.13(-1.10%) |
Jun 23, 2015 | 12.05 | 12.25 | 12.05 | 12.17 | 43,782 | +0.05(+0.39%) |
Jun 22, 2015 | 12.05 | 12.22 | 12.04 | 12.13 | 161,793 | +0.01(+0.07%) |
Jun 19, 2015 | 11.83 | 12.14 | 11.76 | 12.12 | 104,955 | +0.33(+2.84%) |
Jun 18, 2015 | 11.40 | 11.80 | 11.40 | 11.78 | 74,583 | +0.33(+2.89%) |
Jun 17, 2015 | 11.50 | 11.59 | 11.29 | 11.45 | 35,394 | -0.04(-0.34%) |
Jun 16, 2015 | 11.37 | 11.66 | 11.27 | 11.49 | 239,635 | +0.03(+0.27%) |
Jun 15, 2015 | 11.74 | 11.75 | 11.31 | 11.46 | 324,686 | -0.38(-3.24%) |
Jun 12, 2015 | 11.57 | 11.91 | 11.57 | 11.85 | 51,055 | +0.18(+1.51%) |
Jun 11, 2015 | 11.44 | 11.74 | 11.42 | 11.67 | 58,065 | +0.17(+1.52%) |
Jun 10, 2015 | 11.41 | 11.70 | 11.41 | 11.49 | 81,378 | +0.14(+1.25%) |
Jun 09, 2015 | 11.29 | 11.47 | 11.29 | 11.35 | 60,315 | -0.07(-0.61%) |
Jun 08, 2015 | 11.47 | 11.49 | 11.35 | 11.42 | 61,104 | -0.04(-0.38%) |
Jun 05, 2015 | 11.45 | 11.49 | 11.45 | 11.47 | 47,163 | +0.02(+0.16%) |
Jun 04, 2015 | 11.44 | 11.49 | 11.39 | 11.45 | 34,025 | +0.01(+0.07%) |
Jun 03, 2015 | 11.44 | 11.50 | 11.40 | 11.44 | 76,570 | -0.03(-0.27%) |
Jun 02, 2015 | 11.42 | 11.49 | 11.37 | 11.47 | 106,124 | +0.07(+0.58%) |