Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 10.56 | 10.60 | 10.33 | 10.56 | 753,547 | -0.06(-0.56%) |
Aug 28, 2015 | 10.61 | 10.64 | 10.51 | 10.62 | 268,005 | -0.03(-0.28%) |
Aug 27, 2015 | 10.69 | 10.84 | 10.57 | 10.65 | 353,077 | +0.06(+0.57%) |
Aug 26, 2015 | 10.53 | 10.63 | 10.27 | 10.59 | 483,538 | +0.24(+2.32%) |
Aug 25, 2015 | 10.53 | 10.53 | 10.23 | 10.35 | 623,259 | +0.09(+0.88%) |
Aug 24, 2015 | 10.23 | 10.43 | 9.810 | 10.26 | 716,107 | -0.29(-2.75%) |
Aug 21, 2015 | 10.81 | 10.89 | 10.46 | 10.55 | 743,117 | -0.34(-3.12%) |
Aug 20, 2015 | 10.98 | 10.98 | 10.85 | 10.89 | 456,503 | -0.10(-0.91%) |
Aug 19, 2015 | 11.17 | 11.21 | 10.96 | 10.99 | 546,835 | -0.24(-2.14%) |
Aug 18, 2015 | 11.40 | 11.45 | 11.23 | 11.23 | 279,835 | -0.17(-1.49%) |
Aug 17, 2015 | 11.17 | 11.40 | 11.13 | 11.40 | 374,741 | +0.10(+0.88%) |
Aug 14, 2015 | 11.53 | 11.53 | 11.29 | 11.30 | 409,387 | -0.20(-1.74%) |
Aug 13, 2015 | 11.18 | 11.53 | 11.18 | 11.50 | 770,800 | +0.33(+2.95%) |
Aug 12, 2015 | 11.07 | 11.20 | 10.94 | 11.17 | 966,582 | +0.11(+0.99%) |
Aug 11, 2015 | 11.17 | 11.17 | 10.92 | 11.06 | 689,725 | -0.17(-1.51%) |
Aug 10, 2015 | 11.23 | 11.36 | 11.20 | 11.23 | 655,706 | -0.06(-0.53%) |
Aug 07, 2015 | 11.34 | 11.35 | 11.24 | 11.29 | 472,657 | -0.05(-0.44%) |
Aug 06, 2015 | 11.38 | 11.45 | 11.26 | 11.34 | 803,794 | -0.09(-0.79%) |
Aug 05, 2015 | 11.72 | 11.72 | 11.27 | 11.43 | 1,369,925 | -0.22(-1.89%) |
Aug 04, 2015 | 11.31 | 11.87 | 11.31 | 11.65 | 2,116,407 | +0.35(+3.10%) |
Aug 03, 2015 | 11.35 | 11.53 | 11.14 | 11.30 | 1,184,436 | +0.06(+0.53%) |
Jul 31, 2015 | 11.12 | 11.45 | 11.12 | 11.24 | 1,492,519 | +0.15(+1.35%) |
Jul 30, 2015 | 10.37 | 11.16 | 10.24 | 11.09 | 1,844,345 | +0.70(+6.74%) |
Jul 29, 2015 | 10.29 | 10.47 | 10.29 | 10.39 | 344,412 | +0.10(+0.97%) |
Jul 28, 2015 | 10.41 | 10.50 | 10.21 | 10.29 | 435,296 | -0.04(-0.39%) |
Jul 27, 2015 | 10.58 | 10.62 | 10.31 | 10.33 | 391,009 | -0.28(-2.64%) |
Jul 24, 2015 | 10.74 | 10.91 | 10.59 | 10.61 | 384,943 | -0.21(-1.94%) |
Jul 23, 2015 | 10.96 | 11.00 | 10.79 | 10.82 | 287,570 | -0.15(-1.37%) |
Jul 22, 2015 | 11.18 | 11.20 | 10.93 | 10.97 | 570,131 | -0.17(-1.53%) |
Jul 21, 2015 | 10.68 | 11.24 | 10.68 | 11.14 | 1,739,664 | +0.45(+4.21%) |
Jul 20, 2015 | 10.63 | 10.73 | 10.56 | 10.69 | 390,111 | +0.08(+0.75%) |
Jul 17, 2015 | 10.54 | 10.62 | 10.46 | 10.61 | 796,161 | +0.09(+0.86%) |
Jul 16, 2015 | 10.39 | 10.52 | 10.36 | 10.52 | 239,090 | +0.19(+1.84%) |
Jul 15, 2015 | 10.58 | 10.61 | 10.31 | 10.33 | 247,143 | -0.24(-2.27%) |
Jul 14, 2015 | 10.50 | 10.60 | 10.46 | 10.57 | 327,735 | +0.10(+0.96%) |
Jul 13, 2015 | 10.28 | 10.56 | 10.20 | 10.47 | 503,816 | +0.22(+2.15%) |
Jul 10, 2015 | 9.960 | 10.25 | 9.935 | 10.25 | 512,794 | +0.37(+3.74%) |
Jul 09, 2015 | 10.09 | 10.10 | 9.840 | 9.880 | 317,489 | -0.11(-1.10%) |
Jul 08, 2015 | 10.02 | 10.11 | 9.960 | 9.990 | 343,212 | -0.11(-1.09%) |
Jul 07, 2015 | 9.900 | 10.10 | 9.780 | 10.10 | 622,005 | +0.22(+2.23%) |
Jul 06, 2015 | 9.720 | 9.910 | 9.580 | 9.880 | 327,398 | +0.06(+0.61%) |
Jul 02, 2015 | 10.01 | 9.820 | 9.820 | 9.820 | 379,600 | -0.10(-1.01%) |
Jul 01, 2015 | 9.860 | 9.950 | 9.762 | 9.920 | 236,032 | +0.14(+1.43%) |
Jun 30, 2015 | 9.940 | 9.940 | 9.740 | 9.780 | 561,682 | -0.10(-1.01%) |
Jun 29, 2015 | 10.04 | 10.05 | 9.870 | 9.880 | 411,994 | -0.24(-2.37%) |
Jun 26, 2015 | 10.23 | 10.23 | 10.03 | 10.12 | 253,067 | -0.09(-0.88%) |
Jun 25, 2015 | 10.20 | 10.40 | 10.13 | 10.21 | 607,904 | +0.04(+0.39%) |
Jun 24, 2015 | 10.20 | 10.27 | 10.00 | 10.17 | 516,180 | -0.07(-0.68%) |
Jun 23, 2015 | 10.41 | 10.41 | 10.18 | 10.24 | 630,970 | -0.16(-1.54%) |
Jun 22, 2015 | 10.40 | 10.50 | 10.37 | 10.40 | 558,669 | +0.05(+0.48%) |
Jun 19, 2015 | 10.52 | 10.55 | 10.30 | 10.35 | 648,629 | -0.16(-1.52%) |
Jun 18, 2015 | 10.53 | 10.66 | 10.45 | 10.51 | 845,758 | +0.03(+0.29%) |
Jun 17, 2015 | 10.30 | 10.51 | 10.25 | 10.48 | 762,240 | +0.21(+2.04%) |
Jun 16, 2015 | 10.23 | 10.30 | 10.12 | 10.27 | 770,190 | +0.06(+0.59%) |
Jun 15, 2015 | 10.07 | 10.23 | 10.01 | 10.21 | 790,103 | +0.13(+1.29%) |
Jun 12, 2015 | 9.960 | 10.18 | 9.960 | 10.08 | 1,079,362 | +0.12(+1.20%) |
Jun 11, 2015 | 9.830 | 10.04 | 9.762 | 9.960 | 1,049,639 | +0.22(+2.26%) |
Jun 10, 2015 | 9.710 | 9.800 | 9.650 | 9.740 | 443,982 | +0.09(+0.93%) |
Jun 09, 2015 | 9.720 | 9.750 | 9.640 | 9.650 | 502,159 | -0.05(-0.52%) |
Jun 08, 2015 | 9.650 | 9.750 | 9.480 | 9.700 | 902,927 | +0.05(+0.52%) |
Jun 05, 2015 | 9.610 | 9.720 | 9.570 | 9.650 | 424,112 | +0.04(+0.42%) |
Jun 04, 2015 | 9.640 | 9.680 | 9.490 | 9.610 | 669,285 | -0.04(-0.41%) |
Jun 03, 2015 | 9.540 | 9.720 | 9.500 | 9.650 | 530,026 | +0.05(+0.52%) |
Jun 02, 2015 | 9.490 | 9.740 | 9.440 | 9.600 | 657,815 | +0.09(+0.95%) |