Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 10.93 | 11.13 | 10.87 | 10.93 | 25,858 | -0.14(-1.26%) |
Aug 28, 2015 | 11.21 | 11.21 | 10.99 | 11.07 | 8,830 | -0.13(-1.16%) |
Aug 27, 2015 | 10.86 | 11.22 | 10.86 | 11.20 | 22,116 | +0.40(+3.70%) |
Aug 26, 2015 | 10.49 | 10.80 | 10.33 | 10.80 | 65,999 | +0.51(+4.96%) |
Aug 25, 2015 | 11.00 | 11.00 | 10.24 | 10.29 | 35,954 | -0.02(-0.19%) |
Aug 24, 2015 | 10.61 | 10.66 | 10.13 | 10.31 | 99,849 | -0.99(-8.76%) |
Aug 21, 2015 | 11.65 | 11.65 | 11.25 | 11.30 | 55,564 | -0.35(-3.00%) |
Aug 20, 2015 | 11.87 | 11.91 | 11.61 | 11.65 | 32,096 | -0.39(-3.24%) |
Aug 19, 2015 | 12.06 | 12.10 | 11.94 | 12.04 | 8,866 | +0.03(+0.25%) |
Aug 18, 2015 | 12.12 | 12.18 | 11.97 | 12.01 | 33,627 | -0.10(-0.83%) |
Aug 17, 2015 | 12.20 | 12.21 | 11.97 | 12.11 | 42,218 | -0.04(-0.33%) |
Aug 14, 2015 | 12.10 | 12.21 | 11.95 | 12.15 | 11,543 | -0.02(-0.16%) |
Aug 13, 2015 | 12.14 | 12.36 | 12.09 | 12.17 | 39,998 | +0.07(+0.58%) |
Aug 12, 2015 | 11.93 | 12.12 | 11.92 | 12.10 | 29,034 | -0.04(-0.33%) |
Aug 11, 2015 | 12.17 | 12.21 | 12.12 | 12.14 | 33,012 | +0.01(+0.08%) |
Aug 10, 2015 | 12.02 | 12.19 | 12.02 | 12.13 | 30,611 | +0.20(+1.68%) |
Aug 07, 2015 | 11.77 | 12.01 | 11.76 | 11.93 | 34,424 | +0.10(+0.85%) |
Aug 06, 2015 | 12.10 | 12.15 | 11.81 | 11.83 | 40,904 | -0.27(-2.23%) |
Aug 05, 2015 | 12.24 | 12.38 | 12.05 | 12.10 | 61,770 | -0.08(-0.66%) |
Aug 04, 2015 | 12.31 | 12.31 | 12.13 | 12.18 | 32,419 | -0.07(-0.57%) |
Aug 03, 2015 | 12.44 | 12.44 | 12.16 | 12.25 | 85,211 | -0.24(-1.92%) |
Jul 31, 2015 | 12.66 | 12.66 | 12.46 | 12.49 | 44,845 | +0.04(+0.32%) |
Jul 30, 2015 | 12.33 | 12.48 | 12.27 | 12.45 | 87,443 | +0.09(+0.73%) |
Jul 29, 2015 | 12.79 | 12.79 | 12.20 | 12.36 | 100,722 | +0.19(+1.56%) |
Jul 28, 2015 | 12.25 | 12.35 | 12.01 | 12.17 | 54,081 | -0.03(-0.25%) |
Jul 27, 2015 | 12.15 | 12.24 | 12.14 | 12.20 | 67,510 | +0.21(+1.75%) |
Jul 24, 2015 | 12.28 | 12.28 | 11.97 | 11.99 | 65,563 | -0.30(-2.44%) |
Jul 23, 2015 | 12.43 | 12.47 | 12.29 | 12.29 | 46,441 | -0.04(-0.32%) |
Jul 22, 2015 | 12.33 | 12.40 | 12.28 | 12.33 | 33,363 | -0.15(-1.20%) |
Jul 21, 2015 | 12.40 | 12.50 | 12.38 | 12.48 | 35,089 | +0.13(+1.05%) |
Jul 20, 2015 | 12.41 | 12.46 | 12.23 | 12.35 | 57,530 | +0.01(+0.08%) |
Jul 17, 2015 | 12.49 | 12.49 | 12.29 | 12.34 | 71,230 | -0.06(-0.48%) |
Jul 16, 2015 | 12.42 | 12.48 | 12.14 | 12.40 | 78,393 | +0.05(+0.40%) |
Jul 15, 2015 | 12.47 | 12.49 | 12.34 | 12.35 | 9,705 | -0.11(-0.88%) |
Jul 14, 2015 | 12.57 | 12.57 | 12.26 | 12.46 | 115,200 | -0.03(-0.24%) |
Jul 13, 2015 | 12.57 | 12.60 | 12.48 | 12.49 | 32,691 | +0.06(+0.48%) |
Jul 10, 2015 | 12.46 | 12.48 | 12.38 | 12.43 | 79,241 | +0.06(+0.49%) |
Jul 09, 2015 | 12.47 | 12.57 | 12.30 | 12.37 | 25,998 | -0.01(-0.08%) |
Jul 08, 2015 | 12.61 | 12.67 | 12.29 | 12.38 | 59,055 | -0.35(-2.75%) |
Jul 07, 2015 | 12.87 | 12.87 | 12.57 | 12.73 | 59,708 | -0.09(-0.70%) |
Jul 06, 2015 | 12.69 | 13.06 | 12.69 | 12.82 | 44,252 | +0.00(+0.00%) |
Jul 02, 2015 | 12.79 | 12.82 | 12.82 | 12.82 | 31,900 | +0.17(+1.34%) |
Jul 01, 2015 | 12.66 | 12.68 | 12.54 | 12.65 | 27,421 | +0.15(+1.20%) |
Jun 30, 2015 | 12.68 | 12.69 | 12.49 | 12.50 | 19,955 | -0.07(-0.56%) |
Jun 29, 2015 | 12.63 | 12.80 | 12.47 | 12.57 | 57,969 | -0.42(-3.23%) |
Jun 26, 2015 | 13.05 | 13.11 | 12.89 | 12.99 | 45,025 | -0.03(-0.23%) |
Jun 25, 2015 | 12.97 | 13.11 | 12.97 | 13.02 | 67,415 | -0.04(-0.31%) |
Jun 24, 2015 | 13.04 | 13.15 | 12.96 | 13.06 | 89,633 | +0.07(+0.54%) |
Jun 23, 2015 | 12.95 | 13.05 | 12.75 | 12.99 | 42,569 | +0.11(+0.85%) |
Jun 22, 2015 | 13.20 | 13.34 | 12.86 | 12.88 | 159,934 | -0.01(-0.08%) |
Jun 19, 2015 | 12.95 | 13.01 | 12.86 | 12.89 | 19,981 | -0.08(-0.62%) |
Jun 18, 2015 | 12.98 | 13.21 | 12.86 | 12.97 | 111,541 | -0.03(-0.23%) |
Jun 17, 2015 | 12.88 | 13.00 | 12.81 | 13.00 | 33,146 | +0.23(+1.80%) |
Jun 16, 2015 | 12.79 | 12.89 | 12.69 | 12.77 | 12,472 | +0.02(+0.16%) |
Jun 15, 2015 | 12.66 | 12.92 | 12.60 | 12.75 | 65,809 | +0.04(+0.31%) |
Jun 12, 2015 | 12.66 | 12.97 | 12.50 | 12.71 | 178,457 | +0.00(+0.00%) |
Jun 11, 2015 | 12.73 | 12.77 | 12.68 | 12.71 | 6,714 | -0.03(-0.24%) |
Jun 10, 2015 | 12.62 | 12.83 | 12.55 | 12.74 | 54,295 | +0.03(+0.24%) |
Jun 09, 2015 | 12.86 | 12.86 | 12.58 | 12.71 | 15,639 | -0.21(-1.63%) |
Jun 08, 2015 | 12.99 | 13.04 | 12.84 | 12.92 | 16,172 | -0.03(-0.23%) |
Jun 05, 2015 | 12.89 | 13.10 | 12.89 | 12.95 | 31,976 | +0.06(+0.47%) |
Jun 04, 2015 | 12.85 | 13.02 | 12.85 | 12.89 | 45,699 | +0.09(+0.66%) |
Jun 03, 2015 | 12.77 | 12.94 | 12.62 | 12.80 | 234,384 | +0.20(+1.55%) |
Jun 02, 2015 | 12.38 | 12.61 | 12.35 | 12.61 | 44,361 | +0.37(+3.02%) |