Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 12.00 | 12.12 | 11.87 | 12.00 | 4,887 | -0.25(-2.04%) |
Aug 28, 2015 | 12.21 | 12.25 | 12.04 | 12.25 | 8,001 | -0.17(-1.37%) |
Aug 27, 2015 | 12.06 | 12.42 | 12.06 | 12.42 | 6,146 | +0.16(+1.31%) |
Aug 26, 2015 | 11.75 | 12.36 | 11.75 | 12.26 | 25,055 | +0.53(+4.52%) |
Aug 25, 2015 | 12.00 | 12.08 | 11.62 | 11.73 | 14,642 | -0.06(-0.51%) |
Aug 24, 2015 | 11.80 | 11.85 | 11.59 | 11.79 | 4,746 | -0.41(-3.36%) |
Aug 21, 2015 | 12.24 | 12.29 | 12.10 | 12.20 | 2,679 | -0.32(-2.56%) |
Aug 20, 2015 | 12.40 | 12.52 | 12.23 | 12.52 | 5,063 | +0.00(+0.00%) |
Aug 19, 2015 | 12.40 | 12.52 | 12.40 | 12.52 | 7,420 | +0.21(+1.72%) |
Aug 18, 2015 | 12.43 | 12.47 | 12.28 | 12.31 | 6,279 | -0.30(-2.39%) |
Aug 17, 2015 | 12.55 | 12.61 | 12.55 | 12.61 | 4,070 | +0.15(+1.20%) |
Aug 14, 2015 | 12.46 | 12.46 | 12.43 | 12.46 | 2,718 | +0.23(+1.88%) |
Aug 13, 2015 | 12.16 | 12.26 | 12.16 | 12.23 | 2,563 | +0.08(+0.66%) |
Aug 12, 2015 | 11.98 | 12.15 | 11.98 | 12.15 | 5,060 | +0.06(+0.50%) |
Aug 11, 2015 | 12.03 | 12.09 | 12.03 | 12.09 | 5,354 | -0.26(-2.11%) |
Aug 10, 2015 | 12.25 | 12.39 | 12.25 | 12.35 | 2,362 | +0.27(+2.24%) |
Aug 07, 2015 | 12.02 | 12.08 | 12.02 | 12.08 | 2,666 | +0.07(+0.58%) |
Aug 06, 2015 | 11.96 | 12.01 | 11.96 | 12.01 | 11,629 | -0.26(-2.12%) |
Aug 05, 2015 | 12.24 | 12.28 | 12.23 | 12.27 | 7,164 | -0.08(-0.65%) |
Aug 04, 2015 | 12.31 | 12.40 | 12.31 | 12.35 | 3,100 | +0.39(+3.26%) |
Aug 03, 2015 | 11.87 | 11.96 | 11.87 | 11.96 | 4,397 | -0.20(-1.64%) |
Jul 31, 2015 | 12.17 | 12.23 | 12.14 | 12.16 | 3,759 | +0.30(+2.53%) |
Jul 30, 2015 | 11.83 | 11.89 | 11.78 | 11.86 | 4,348 | +0.17(+1.45%) |
Jul 29, 2015 | 11.70 | 11.72 | 11.66 | 11.69 | 5,900 | -0.02(-0.17%) |
Jul 28, 2015 | 11.69 | 11.71 | 11.59 | 11.71 | 17,475 | +0.27(+2.36%) |
Jul 27, 2015 | 11.40 | 11.47 | 11.40 | 11.44 | 5,673 | +0.10(+0.88%) |
Jul 24, 2015 | 11.32 | 11.34 | 11.29 | 11.34 | 1,451 | -0.15(-1.31%) |
Jul 23, 2015 | 11.50 | 11.50 | 11.43 | 11.49 | 1,276 | -0.08(-0.69%) |
Jul 22, 2015 | 11.62 | 11.62 | 11.57 | 11.57 | 4,945 | -0.43(-3.58%) |
Jul 21, 2015 | 11.97 | 12.00 | 11.94 | 12.00 | 12,407 | -0.01(-0.04%) |
Jul 20, 2015 | 12.03 | 12.06 | 11.98 | 12.01 | 9,243 | -0.05(-0.46%) |
Jul 17, 2015 | 12.06 | 12.07 | 12.05 | 12.06 | 1,687 | +0.05(+0.42%) |
Jul 16, 2015 | 12.01 | 12.01 | 11.95 | 12.01 | 5,552 | +0.19(+1.61%) |
Jul 15, 2015 | 11.88 | 11.91 | 11.82 | 11.82 | 4,914 | +0.00(+0.00%) |
Jul 14, 2015 | 11.61 | 11.82 | 11.61 | 11.82 | 5,576 | +0.18(+1.55%) |
Jul 13, 2015 | 11.71 | 11.71 | 11.54 | 11.64 | 7,946 | -0.11(-0.94%) |
Jul 10, 2015 | 11.57 | 11.80 | 11.57 | 11.75 | 17,224 | +0.35(+3.07%) |
Jul 09, 2015 | 11.45 | 11.51 | 11.34 | 11.40 | 11,779 | -0.14(-1.21%) |
Jul 08, 2015 | 11.81 | 11.81 | 11.54 | 11.54 | 11,556 | -0.25(-2.12%) |
Jul 07, 2015 | 11.73 | 11.79 | 11.63 | 11.79 | 12,645 | +0.04(+0.34%) |
Jul 06, 2015 | 11.93 | 11.93 | 11.75 | 11.75 | 9,052 | -0.43(-3.53%) |
Jul 02, 2015 | 12.18 | 12.18 | 12.18 | 0 | +0.11(+0.91%) | |
Jul 01, 2015 | 12.04 | 12.21 | 11.93 | 12.07 | 10,893 | +0.13(+1.09%) |
Jun 30, 2015 | 12.09 | 12.09 | 11.87 | 11.94 | 8,664 | +0.05(+0.42%) |
Jun 29, 2015 | 11.97 | 11.97 | 11.89 | 11.89 | 1,588 | -0.46(-3.76%) |
Jun 26, 2015 | 12.18 | 12.41 | 12.18 | 12.36 | 5,870 | -0.29(-2.25%) |
Jun 25, 2015 | 12.71 | 12.82 | 12.60 | 12.64 | 9,204 | -0.20(-1.56%) |
Jun 24, 2015 | 12.85 | 12.91 | 12.84 | 12.84 | 7,585 | +0.02(+0.16%) |
Jun 23, 2015 | 12.68 | 12.82 | 12.68 | 12.82 | 5,772 | +0.06(+0.47%) |
Jun 22, 2015 | 12.73 | 12.76 | 12.70 | 12.76 | 31,283 | +0.13(+1.03%) |
Jun 19, 2015 | 12.55 | 12.63 | 12.55 | 12.63 | 6,073 | -0.05(-0.39%) |
Jun 18, 2015 | 12.66 | 12.70 | 12.66 | 12.68 | 6,878 | +0.09(+0.71%) |
Jun 17, 2015 | 12.48 | 12.60 | 12.48 | 12.59 | 4,633 | +0.04(+0.32%) |
Jun 16, 2015 | 12.55 | 12.55 | 12.48 | 12.55 | 12,636 | +0.40(+3.29%) |
Jun 15, 2015 | 12.18 | 12.18 | 12.15 | 12.15 | 7,129 | -0.08(-0.69%) |
Jun 12, 2015 | 12.24 | 12.24 | 12.23 | 12.23 | 3,009 | +0.01(+0.08%) |
Jun 11, 2015 | 12.23 | 12.23 | 12.22 | 12.22 | 4,837 | -0.04(-0.29%) |
Jun 10, 2015 | 12.02 | 12.26 | 12.02 | 12.26 | 4,603 | +0.22(+1.83%) |
Jun 09, 2015 | 12.00 | 12.04 | 11.91 | 12.04 | 26,563 | +0.07(+0.58%) |
Jun 08, 2015 | 11.90 | 11.98 | 11.90 | 11.97 | 4,932 | -0.02(-0.17%) |
Jun 05, 2015 | 12.00 | 12.00 | 11.99 | 11.99 | 1,415 | +0.08(+0.67%) |
Jun 04, 2015 | 11.91 | 11.91 | 11.90 | 11.91 | 40,834 | -0.45(-3.64%) |
Jun 03, 2015 | 12.32 | 12.36 | 12.32 | 12.36 | 8,668 | -0.01(-0.08%) |
Jun 02, 2015 | 12.23 | 12.46 | 12.23 | 12.37 | 10,447 | +0.03(+0.24%) |