Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 11.66 | 11.85 | 11.61 | 11.73 | 251,152 | +0.01(+0.12%) |
Aug 28, 2015 | 11.61 | 11.74 | 11.45 | 11.72 | 239,709 | +0.04(+0.30%) |
Aug 27, 2015 | 11.61 | 11.69 | 11.34 | 11.68 | 280,770 | +0.20(+1.73%) |
Aug 26, 2015 | 11.41 | 11.65 | 11.23 | 11.49 | 371,164 | +0.27(+2.40%) |
Aug 25, 2015 | 11.53 | 11.53 | 11.22 | 11.22 | 260,538 | +0.09(+0.83%) |
Aug 24, 2015 | 10.90 | 11.49 | 10.28 | 11.12 | 507,606 | -0.45(-3.85%) |
Aug 21, 2015 | 11.66 | 11.77 | 11.49 | 11.57 | 442,274 | -0.23(-1.92%) |
Aug 20, 2015 | 11.82 | 11.97 | 11.75 | 11.80 | 175,898 | -0.09(-0.77%) |
Aug 19, 2015 | 11.88 | 12.01 | 11.69 | 11.89 | 377,800 | -0.04(-0.30%) |
Aug 18, 2015 | 12.04 | 12.09 | 11.88 | 11.92 | 167,615 | -0.12(-1.00%) |
Aug 17, 2015 | 11.91 | 12.09 | 11.81 | 12.04 | 245,019 | +0.12(+1.01%) |
Aug 14, 2015 | 11.78 | 11.95 | 11.75 | 11.92 | 255,259 | +0.14(+1.20%) |
Aug 13, 2015 | 11.82 | 11.88 | 11.66 | 11.78 | 205,597 | -0.01(-0.06%) |
Aug 12, 2015 | 11.97 | 12.04 | 11.72 | 11.79 | 213,714 | -0.25(-2.12%) |
Aug 11, 2015 | 12.08 | 12.09 | 11.95 | 12.04 | 184,680 | -0.04(-0.29%) |
Aug 10, 2015 | 11.85 | 12.09 | 11.79 | 12.08 | 440,683 | +0.18(+1.55%) |
Aug 07, 2015 | 11.68 | 11.91 | 11.57 | 11.90 | 155,293 | +0.21(+1.76%) |
Aug 06, 2015 | 11.95 | 12.04 | 11.65 | 11.69 | 224,019 | -0.25(-2.13%) |
Aug 05, 2015 | 11.99 | 12.10 | 11.90 | 11.95 | 147,877 | -0.05(-0.41%) |
Aug 04, 2015 | 11.90 | 12.14 | 11.90 | 11.99 | 164,433 | +0.09(+0.77%) |
Aug 03, 2015 | 11.92 | 12.07 | 11.84 | 11.90 | 178,717 | -0.02(-0.18%) |
Jul 31, 2015 | 11.95 | 12.09 | 11.87 | 11.92 | 274,831 | -0.03(-0.24%) |
Jul 30, 2015 | 11.91 | 12.05 | 11.82 | 11.95 | 239,936 | +0.06(+0.54%) |
Jul 29, 2015 | 11.94 | 12.04 | 11.87 | 11.89 | 212,912 | -0.06(-0.47%) |
Jul 28, 2015 | 12.01 | 12.12 | 11.87 | 11.94 | 293,198 | -0.04(-0.29%) |
Jul 27, 2015 | 11.83 | 12.04 | 11.83 | 11.98 | 303,286 | +0.06(+0.53%) |
Jul 24, 2015 | 11.87 | 12.03 | 11.70 | 11.92 | 330,643 | -0.01(-0.06%) |
Jul 23, 2015 | 12.01 | 12.13 | 11.81 | 11.92 | 262,137 | -0.10(-0.87%) |
Jul 22, 2015 | 11.93 | 12.21 | 11.88 | 12.03 | 305,501 | +0.10(+0.82%) |
Jul 21, 2015 | 11.58 | 11.96 | 11.58 | 11.93 | 598,341 | +0.35(+3.02%) |
Jul 20, 2015 | 12.05 | 12.40 | 11.14 | 11.58 | 1,108,037 | -0.29(-2.48%) |
Jul 17, 2015 | 12.06 | 12.11 | 11.80 | 11.87 | 421,585 | -0.13(-1.11%) |
Jul 16, 2015 | 12.04 | 12.13 | 11.91 | 12.01 | 506,027 | +0.00(+0.00%) |
Jul 15, 2015 | 12.58 | 12.58 | 11.98 | 12.01 | 326,474 | -0.56(-4.46%) |
Jul 14, 2015 | 12.77 | 12.90 | 12.55 | 12.57 | 648,873 | -0.20(-1.54%) |
Jul 13, 2015 | 12.61 | 12.78 | 12.56 | 12.76 | 183,791 | +0.16(+1.28%) |
Jul 10, 2015 | 12.31 | 12.64 | 12.14 | 12.60 | 280,498 | +0.32(+2.56%) |
Jul 09, 2015 | 12.26 | 12.41 | 12.15 | 12.29 | 212,883 | +0.11(+0.92%) |
Jul 08, 2015 | 12.06 | 12.29 | 11.99 | 12.18 | 407,800 | +0.04(+0.35%) |
Jul 07, 2015 | 12.07 | 12.20 | 11.89 | 12.13 | 266,062 | +0.10(+0.81%) |
Jul 06, 2015 | 12.10 | 12.32 | 11.96 | 12.04 | 415,991 | -0.11(-0.87%) |
Jul 02, 2015 | 12.25 | 12.14 | 12.14 | 12.14 | 189,388 | -0.07(-0.57%) |
Jul 01, 2015 | 12.18 | 12.27 | 12.11 | 12.21 | 478,252 | +0.12(+0.98%) |
Jun 30, 2015 | 12.06 | 12.28 | 12.01 | 12.09 | 384,796 | +0.09(+0.76%) |
Jun 29, 2015 | 12.31 | 12.33 | 11.95 | 12.00 | 275,799 | -0.36(-2.94%) |
Jun 26, 2015 | 12.36 | 12.43 | 12.26 | 12.36 | 305,165 | -0.01(-0.06%) |
Jun 25, 2015 | 12.31 | 12.40 | 12.18 | 12.37 | 384,450 | +0.14(+1.14%) |
Jun 24, 2015 | 12.32 | 12.35 | 12.22 | 12.23 | 153,243 | -0.10(-0.79%) |
Jun 23, 2015 | 12.32 | 12.39 | 12.21 | 12.33 | 274,515 | +0.04(+0.34%) |
Jun 22, 2015 | 12.36 | 12.46 | 12.24 | 12.29 | 158,722 | -0.13(-1.02%) |
Jun 19, 2015 | 12.41 | 12.64 | 12.25 | 12.41 | 396,792 | +0.06(+0.51%) |
Jun 18, 2015 | 12.09 | 12.43 | 12.09 | 12.35 | 211,828 | +0.25(+2.08%) |
Jun 17, 2015 | 11.80 | 12.12 | 11.80 | 12.10 | 221,363 | +0.34(+2.86%) |
Jun 16, 2015 | 12.08 | 12.08 | 11.73 | 11.76 | 301,469 | -0.33(-2.72%) |
Jun 15, 2015 | 12.04 | 12.11 | 11.94 | 12.09 | 197,649 | +0.06(+0.52%) |
Jun 12, 2015 | 11.93 | 12.10 | 11.91 | 12.03 | 126,033 | +0.10(+0.88%) |
Jun 11, 2015 | 11.78 | 11.95 | 11.74 | 11.92 | 91,060 | +0.13(+1.07%) |
Jun 10, 2015 | 11.61 | 11.90 | 11.61 | 11.80 | 188,251 | +0.21(+1.81%) |
Jun 09, 2015 | 11.76 | 11.80 | 11.55 | 11.59 | 205,056 | -0.14(-1.19%) |
Jun 08, 2015 | 11.99 | 12.00 | 11.62 | 11.73 | 257,503 | -0.34(-2.79%) |
Jun 05, 2015 | 12.04 | 12.12 | 11.88 | 12.06 | 176,732 | +0.04(+0.35%) |
Jun 04, 2015 | 11.90 | 12.33 | 11.88 | 12.02 | 411,209 | +0.15(+1.30%) |
Jun 03, 2015 | 11.85 | 11.90 | 11.73 | 11.87 | 199,049 | +0.06(+0.53%) |
Jun 02, 2015 | 11.76 | 11.90 | 11.66 | 11.80 | 260,379 | +0.08(+0.66%) |