Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 10.88 | 10.88 | 10.80 | 10.82 | 76,538 | -0.07(-0.66%) |
Aug 28, 2015 | 10.73 | 10.91 | 10.70 | 10.89 | 64,659 | +0.19(+1.73%) |
Aug 27, 2015 | 10.68 | 10.87 | 10.62 | 10.71 | 104,554 | +0.20(+1.95%) |
Aug 26, 2015 | 10.24 | 10.52 | 10.16 | 10.50 | 146,158 | +0.48(+4.80%) |
Aug 25, 2015 | 10.25 | 10.28 | 10.02 | 10.02 | 128,155 | +0.15(+1.50%) |
Aug 24, 2015 | 10.31 | 10.71 | 8.573 | 9.874 | 447,271 | -0.88(-8.19%) |
Aug 21, 2015 | 11.02 | 11.03 | 10.73 | 10.75 | 158,963 | -0.38(-3.38%) |
Aug 20, 2015 | 11.28 | 11.31 | 11.13 | 11.13 | 82,538 | -0.20(-1.81%) |
Aug 19, 2015 | 11.35 | 11.35 | 11.28 | 11.34 | 52,434 | -0.04(-0.33%) |
Aug 18, 2015 | 11.30 | 11.38 | 11.26 | 11.37 | 56,166 | +0.09(+0.80%) |
Aug 17, 2015 | 11.27 | 11.32 | 11.19 | 11.28 | 56,709 | +0.02(+0.13%) |
Aug 14, 2015 | 11.27 | 11.30 | 11.25 | 11.27 | 73,229 | -0.00(-0.01%) |
Aug 13, 2015 | 11.25 | 11.33 | 11.24 | 11.27 | 43,678 | -0.00(-0.04%) |
Aug 12, 2015 | 11.25 | 11.27 | 11.21 | 11.27 | 58,751 | -0.00(-0.01%) |
Aug 11, 2015 | 11.25 | 11.31 | 11.25 | 11.27 | 33,802 | -0.06(-0.50%) |
Aug 10, 2015 | 11.27 | 11.35 | 11.22 | 11.33 | 32,363 | +0.09(+0.80%) |
Aug 07, 2015 | 11.24 | 11.26 | 11.22 | 11.24 | 40,226 | -0.01(-0.08%) |
Aug 06, 2015 | 11.32 | 11.35 | 11.24 | 11.25 | 52,043 | -0.09(-0.75%) |
Aug 05, 2015 | 11.30 | 11.35 | 11.30 | 11.34 | 48,351 | +0.05(+0.46%) |
Aug 04, 2015 | 11.24 | 11.32 | 11.24 | 11.28 | 41,242 | +0.04(+0.34%) |
Aug 03, 2015 | 11.32 | 11.35 | 11.19 | 11.25 | 74,352 | -0.07(-0.58%) |
Jul 31, 2015 | 11.34 | 11.35 | 11.29 | 11.31 | 59,921 | +0.06(+0.50%) |
Jul 30, 2015 | 11.22 | 11.27 | 11.21 | 11.26 | 51,588 | +0.02(+0.21%) |
Jul 29, 2015 | 11.13 | 11.25 | 11.13 | 11.23 | 38,335 | +0.07(+0.59%) |
Jul 28, 2015 | 11.10 | 11.18 | 11.04 | 11.17 | 63,686 | +0.13(+1.16%) |
Jul 27, 2015 | 11.12 | 11.16 | 11.03 | 11.04 | 65,260 | -0.12(-1.10%) |
Jul 24, 2015 | 11.20 | 11.26 | 11.11 | 11.16 | 62,829 | -0.07(-0.59%) |
Jul 23, 2015 | 11.30 | 11.32 | 11.22 | 11.23 | 65,262 | -0.04(-0.38%) |
Jul 22, 2015 | 11.35 | 11.36 | 11.25 | 11.27 | 59,973 | -0.08(-0.71%) |
Jul 21, 2015 | 11.35 | 11.39 | 11.30 | 11.35 | 115,966 | -0.01(-0.12%) |
Jul 20, 2015 | 11.31 | 11.39 | 11.29 | 11.36 | 84,070 | +0.05(+0.46%) |
Jul 17, 2015 | 11.30 | 11.31 | 11.27 | 11.31 | 61,171 | +0.03(+0.28%) |
Jul 16, 2015 | 11.21 | 11.30 | 11.20 | 11.28 | 89,869 | +0.07(+0.59%) |
Jul 15, 2015 | 11.22 | 11.26 | 11.20 | 11.21 | 55,138 | -0.01(-0.13%) |
Jul 14, 2015 | 11.16 | 11.25 | 11.16 | 11.23 | 93,113 | +0.08(+0.76%) |
Jul 13, 2015 | 11.04 | 11.15 | 11.01 | 11.14 | 57,740 | +0.14(+1.24%) |
Jul 10, 2015 | 10.97 | 11.02 | 10.95 | 11.01 | 69,771 | +0.19(+1.78%) |
Jul 09, 2015 | 10.88 | 10.88 | 10.82 | 10.82 | 41,210 | +0.06(+0.52%) |
Jul 08, 2015 | 10.76 | 10.83 | 10.73 | 10.76 | 106,991 | -0.13(-1.21%) |
Jul 07, 2015 | 10.97 | 10.97 | 10.85 | 10.89 | 68,697 | -0.08(-0.73%) |
Jul 06, 2015 | 10.92 | 11.00 | 10.89 | 10.97 | 78,462 | -0.07(-0.64%) |
Jul 02, 2015 | 11.09 | 11.04 | 11.04 | 11.04 | 113,383 | -0.06(-0.51%) |
Jul 01, 2015 | 11.11 | 11.22 | 11.01 | 11.10 | 100,118 | +0.13(+1.15%) |
Jun 30, 2015 | 11.08 | 11.08 | 10.87 | 10.97 | 174,365 | +0.07(+0.60%) |
Jun 29, 2015 | 11.18 | 11.19 | 10.89 | 10.90 | 134,280 | -0.34(-3.00%) |
Jun 26, 2015 | 11.37 | 11.37 | 11.24 | 11.24 | 53,848 | -0.16(-1.44%) |
Jun 25, 2015 | 11.52 | 11.52 | 11.36 | 11.41 | 82,458 | -0.11(-0.94%) |
Jun 24, 2015 | 11.55 | 11.58 | 11.48 | 11.51 | 53,673 | -0.07(-0.57%) |
Jun 23, 2015 | 11.49 | 11.59 | 11.47 | 11.58 | 67,836 | +0.10(+0.86%) |
Jun 22, 2015 | 11.59 | 11.59 | 11.47 | 11.48 | 60,289 | +0.01(+0.08%) |
Jun 19, 2015 | 11.52 | 11.55 | 11.45 | 11.47 | 53,486 | -0.04(-0.33%) |
Jun 18, 2015 | 11.47 | 11.60 | 11.47 | 11.51 | 97,804 | +0.00(+0.00%) |
Jun 17, 2015 | 11.46 | 11.57 | 11.45 | 11.51 | 35,078 | +0.06(+0.53%) |
Jun 16, 2015 | 11.38 | 11.51 | 11.38 | 11.45 | 49,818 | -0.00(-0.04%) |
Jun 15, 2015 | 11.44 | 11.49 | 11.43 | 11.45 | 34,908 | -0.07(-0.61%) |
Jun 12, 2015 | 11.48 | 11.52 | 11.45 | 11.52 | 92,121 | -0.01(-0.08%) |
Jun 11, 2015 | 11.49 | 11.55 | 11.45 | 11.53 | 63,140 | +0.08(+0.73%) |
Jun 10, 2015 | 11.33 | 11.48 | 11.33 | 11.45 | 67,479 | +0.15(+1.32%) |
Jun 09, 2015 | 11.33 | 11.33 | 11.29 | 11.30 | 72,288 | -0.02(-0.16%) |
Jun 08, 2015 | 11.42 | 11.42 | 11.31 | 11.32 | 56,315 | -0.10(-0.86%) |
Jun 05, 2015 | 11.43 | 11.47 | 11.40 | 11.42 | 42,650 | -0.05(-0.45%) |
Jun 04, 2015 | 11.49 | 11.52 | 11.44 | 11.47 | 71,657 | -0.06(-0.52%) |
Jun 03, 2015 | 11.51 | 11.57 | 11.45 | 11.53 | 52,762 | +0.00(+0.00%) |
Jun 02, 2015 | 11.48 | 11.53 | 11.44 | 11.53 | 36,415 | +0.05(+0.41%) |