Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 12.16 | 12.33 | 12.10 | 12.21 | 252,070 | -0.01(-0.08%) |
Aug 28, 2015 | 12.03 | 12.27 | 11.99 | 12.22 | 289,123 | +0.09(+0.74%) |
Aug 27, 2015 | 11.94 | 12.16 | 11.81 | 12.13 | 478,041 | +0.33(+2.80%) |
Aug 26, 2015 | 11.80 | 11.82 | 11.51 | 11.80 | 590,787 | +0.28(+2.43%) |
Aug 25, 2015 | 12.04 | 12.11 | 11.51 | 11.52 | 554,884 | -0.18(-1.54%) |
Aug 24, 2015 | 11.77 | 12.18 | 11.53 | 11.70 | 816,248 | -0.54(-4.41%) |
Aug 21, 2015 | 12.56 | 12.58 | 12.15 | 12.24 | 682,196 | -0.44(-3.47%) |
Aug 20, 2015 | 12.77 | 12.88 | 12.64 | 12.68 | 254,057 | -0.23(-1.78%) |
Aug 19, 2015 | 13.06 | 13.13 | 12.83 | 12.91 | 228,856 | -0.20(-1.53%) |
Aug 18, 2015 | 13.12 | 13.12 | 12.97 | 13.11 | 278,743 | +0.02(+0.15%) |
Aug 17, 2015 | 13.00 | 13.20 | 12.89 | 13.09 | 315,468 | +0.04(+0.31%) |
Aug 14, 2015 | 12.78 | 13.07 | 12.78 | 13.05 | 237,400 | +0.23(+1.79%) |
Aug 13, 2015 | 12.94 | 12.98 | 12.81 | 12.82 | 272,440 | -0.13(-1.00%) |
Aug 12, 2015 | 13.26 | 13.29 | 12.74 | 12.95 | 417,241 | -0.34(-2.56%) |
Aug 11, 2015 | 13.22 | 13.35 | 13.13 | 13.29 | 279,656 | -0.09(-0.67%) |
Aug 10, 2015 | 13.17 | 13.41 | 13.09 | 13.38 | 432,100 | +0.26(+1.98%) |
Aug 07, 2015 | 13.15 | 13.30 | 13.05 | 13.12 | 365,724 | -0.07(-0.53%) |
Aug 06, 2015 | 13.25 | 13.42 | 13.14 | 13.19 | 405,830 | -0.06(-0.45%) |
Aug 05, 2015 | 13.00 | 13.37 | 12.96 | 13.25 | 504,438 | +0.25(+1.92%) |
Aug 04, 2015 | 12.89 | 13.22 | 12.82 | 13.00 | 545,666 | +0.05(+0.39%) |
Aug 03, 2015 | 13.35 | 13.35 | 12.90 | 12.95 | 404,573 | -0.43(-3.21%) |
Jul 31, 2015 | 13.23 | 13.49 | 13.12 | 13.38 | 413,857 | +0.20(+1.52%) |
Jul 30, 2015 | 13.43 | 13.45 | 13.16 | 13.18 | 377,260 | -0.27(-2.01%) |
Jul 29, 2015 | 12.94 | 13.49 | 12.92 | 13.45 | 640,398 | +0.50(+3.86%) |
Jul 28, 2015 | 12.56 | 12.99 | 12.42 | 12.95 | 545,946 | +0.47(+3.77%) |
Jul 27, 2015 | 12.80 | 12.81 | 12.44 | 12.48 | 616,622 | -0.34(-2.65%) |
Jul 24, 2015 | 12.02 | 12.96 | 12.00 | 12.82 | 911,988 | +1.14(+9.76%) |
Jul 23, 2015 | 11.84 | 11.84 | 11.66 | 11.68 | 269,724 | -0.12(-1.02%) |
Jul 22, 2015 | 11.62 | 11.81 | 11.60 | 11.80 | 284,727 | +0.08(+0.68%) |
Jul 21, 2015 | 11.52 | 11.76 | 11.49 | 11.72 | 422,530 | +0.25(+2.18%) |
Jul 20, 2015 | 11.40 | 11.54 | 11.33 | 11.47 | 307,634 | +0.11(+0.97%) |
Jul 17, 2015 | 11.43 | 11.57 | 11.23 | 11.36 | 250,672 | -0.08(-0.70%) |
Jul 16, 2015 | 11.36 | 11.57 | 11.26 | 11.44 | 220,833 | +0.06(+0.53%) |
Jul 15, 2015 | 11.41 | 11.56 | 11.32 | 11.38 | 323,061 | -0.06(-0.52%) |
Jul 14, 2015 | 11.39 | 11.66 | 11.31 | 11.44 | 204,423 | +0.14(+1.24%) |
Jul 13, 2015 | 11.37 | 11.74 | 11.21 | 11.30 | 359,160 | +0.04(+0.36%) |
Jul 10, 2015 | 11.42 | 11.45 | 11.13 | 11.26 | 303,591 | -0.05(-0.44%) |
Jul 09, 2015 | 11.46 | 11.64 | 11.29 | 11.31 | 456,451 | -0.03(-0.26%) |
Jul 08, 2015 | 11.32 | 11.42 | 11.23 | 11.34 | 330,867 | -0.13(-1.13%) |
Jul 07, 2015 | 11.43 | 11.51 | 11.15 | 11.47 | 273,044 | -0.02(-0.17%) |
Jul 06, 2015 | 11.52 | 11.62 | 11.44 | 11.49 | 237,438 | -0.23(-1.96%) |
Jul 02, 2015 | 11.64 | 11.72 | 11.72 | 11.72 | 379,700 | +0.04(+0.34%) |
Jul 01, 2015 | 11.74 | 11.82 | 11.62 | 11.68 | 383,975 | +0.04(+0.34%) |
Jun 30, 2015 | 11.65 | 11.72 | 11.51 | 11.64 | 312,841 | +0.02(+0.17%) |
Jun 29, 2015 | 11.76 | 11.81 | 11.59 | 11.62 | 381,835 | -0.25(-2.11%) |
Jun 26, 2015 | 12.01 | 12.01 | 11.79 | 11.87 | 312,920 | -0.16(-1.33%) |
Jun 25, 2015 | 12.02 | 12.08 | 11.93 | 12.03 | 204,947 | +0.01(+0.08%) |
Jun 24, 2015 | 12.13 | 12.19 | 11.99 | 12.02 | 292,107 | -0.15(-1.23%) |
Jun 23, 2015 | 12.20 | 12.26 | 12.06 | 12.17 | 357,879 | -0.05(-0.41%) |
Jun 22, 2015 | 12.29 | 12.34 | 12.20 | 12.22 | 261,358 | +0.04(+0.33%) |
Jun 19, 2015 | 12.09 | 12.24 | 11.99 | 12.18 | 438,548 | +0.06(+0.50%) |
Jun 18, 2015 | 12.23 | 12.33 | 12.10 | 12.12 | 398,056 | -0.14(-1.14%) |
Jun 17, 2015 | 12.36 | 12.36 | 12.21 | 12.26 | 218,542 | -0.06(-0.49%) |
Jun 16, 2015 | 12.21 | 12.33 | 12.13 | 12.32 | 243,470 | +0.13(+1.07%) |
Jun 15, 2015 | 12.30 | 12.33 | 12.08 | 12.19 | 410,238 | -0.21(-1.69%) |
Jun 12, 2015 | 12.38 | 12.42 | 12.31 | 12.40 | 299,289 | -0.05(-0.40%) |
Jun 11, 2015 | 12.37 | 12.52 | 12.37 | 12.45 | 331,453 | +0.08(+0.65%) |
Jun 10, 2015 | 12.45 | 12.55 | 12.36 | 12.37 | 345,037 | +0.03(+0.24%) |
Jun 09, 2015 | 12.33 | 12.39 | 12.28 | 12.34 | 698,488 | +0.07(+0.57%) |
Jun 08, 2015 | 12.36 | 12.41 | 12.19 | 12.27 | 822,998 | -0.08(-0.65%) |
Jun 05, 2015 | 12.27 | 12.36 | 12.10 | 12.35 | 440,378 | +0.11(+0.90%) |
Jun 04, 2015 | 12.40 | 12.51 | 12.20 | 12.24 | 700,814 | -0.22(-1.77%) |
Jun 03, 2015 | 12.68 | 12.70 | 12.20 | 12.46 | 3,622,265 | -0.24(-1.89%) |
Jun 02, 2015 | 12.84 | 13.07 | 12.70 | 12.70 | 1,179,496 | -0.11(-0.86%) |