Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 10.07 | 10.18 | 10.03 | 10.17 | 202,927 | +0.07(+0.65%) |
Aug 28, 2015 | 10.04 | 10.19 | 10.01 | 10.10 | 140,870 | +0.01(+0.08%) |
Aug 27, 2015 | 10.16 | 10.28 | 10.03 | 10.09 | 233,242 | -0.02(-0.16%) |
Aug 26, 2015 | 10.00 | 10.17 | 9.879 | 10.11 | 503,731 | +0.30(+3.01%) |
Aug 25, 2015 | 10.09 | 10.12 | 9.801 | 9.813 | 537,512 | +0.04(+0.42%) |
Aug 24, 2015 | 9.698 | 10.03 | 9.666 | 9.772 | 415,166 | -0.34(-3.33%) |
Aug 21, 2015 | 10.03 | 10.16 | 9.986 | 10.11 | 443,240 | -0.07(-0.72%) |
Aug 20, 2015 | 10.30 | 10.30 | 10.17 | 10.18 | 531,527 | -0.16(-1.51%) |
Aug 19, 2015 | 10.36 | 10.41 | 10.22 | 10.34 | 312,290 | -0.04(-0.40%) |
Aug 18, 2015 | 10.47 | 10.47 | 10.31 | 10.38 | 206,086 | -0.07(-0.63%) |
Aug 17, 2015 | 10.26 | 10.45 | 10.16 | 10.45 | 201,151 | +0.14(+1.35%) |
Aug 14, 2015 | 10.17 | 10.31 | 10.11 | 10.31 | 176,109 | +0.13(+1.29%) |
Aug 13, 2015 | 10.14 | 10.27 | 10.00 | 10.17 | 283,001 | +0.02(+0.16%) |
Aug 12, 2015 | 10.00 | 10.21 | 9.789 | 10.16 | 321,232 | +0.12(+1.23%) |
Aug 11, 2015 | 9.936 | 10.03 | 9.867 | 10.03 | 400,596 | +0.02(+0.16%) |
Aug 10, 2015 | 9.764 | 10.03 | 9.764 | 10.02 | 220,031 | +0.25(+2.60%) |
Aug 07, 2015 | 9.690 | 9.789 | 9.608 | 9.764 | 245,829 | +0.00(+0.00%) |
Aug 06, 2015 | 9.805 | 9.928 | 9.764 | 9.764 | 132,901 | -0.02(-0.17%) |
Aug 05, 2015 | 9.846 | 10.01 | 9.764 | 9.780 | 234,988 | -0.09(-0.91%) |
Aug 04, 2015 | 9.666 | 9.895 | 9.666 | 9.871 | 445,836 | +0.21(+2.12%) |
Aug 03, 2015 | 9.994 | 10.01 | 9.625 | 9.666 | 634,202 | -0.29(-2.89%) |
Jul 31, 2015 | 10.26 | 10.26 | 9.871 | 9.953 | 621,333 | -0.39(-3.73%) |
Jul 30, 2015 | 10.67 | 10.83 | 10.15 | 10.34 | 553,785 | -0.66(-5.97%) |
Jul 29, 2015 | 10.82 | 11.01 | 10.77 | 10.99 | 150,553 | +0.20(+1.82%) |
Jul 28, 2015 | 11.04 | 11.04 | 10.79 | 10.80 | 288,850 | -0.21(-1.94%) |
Jul 27, 2015 | 11.16 | 11.16 | 10.99 | 11.01 | 185,879 | -0.16(-1.40%) |
Jul 24, 2015 | 11.29 | 11.35 | 11.16 | 11.17 | 146,582 | -0.16(-1.45%) |
Jul 23, 2015 | 11.61 | 11.61 | 11.31 | 11.33 | 322,283 | -0.22(-1.92%) |
Jul 22, 2015 | 11.29 | 11.59 | 11.29 | 11.55 | 242,680 | +0.25(+2.18%) |
Jul 21, 2015 | 11.42 | 11.55 | 11.30 | 11.31 | 206,881 | -0.15(-1.29%) |
Jul 20, 2015 | 11.43 | 11.45 | 11.32 | 11.45 | 413,693 | +0.06(+0.50%) |
Jul 17, 2015 | 11.45 | 11.45 | 11.32 | 11.40 | 214,624 | -0.07(-0.57%) |
Jul 16, 2015 | 11.42 | 11.46 | 11.35 | 11.46 | 518,299 | +0.06(+0.50%) |
Jul 15, 2015 | 11.44 | 11.45 | 11.37 | 11.41 | 392,014 | +0.02(+0.14%) |
Jul 14, 2015 | 11.45 | 11.45 | 11.32 | 11.39 | 483,070 | -0.01(-0.07%) |
Jul 13, 2015 | 11.41 | 11.45 | 11.39 | 11.40 | 464,061 | -0.02(-0.14%) |
Jul 10, 2015 | 11.52 | 11.54 | 11.40 | 11.41 | 595,518 | -0.01(-0.07%) |
Jul 09, 2015 | 11.46 | 11.49 | 11.38 | 11.42 | 758,361 | +0.13(+1.16%) |
Jul 08, 2015 | 11.25 | 11.35 | 11.14 | 11.29 | 829,919 | -0.03(-0.29%) |
Jul 07, 2015 | 11.38 | 11.38 | 11.16 | 11.32 | 595,462 | -0.07(-0.58%) |
Jul 06, 2015 | 11.31 | 11.39 | 11.24 | 11.39 | 267,608 | +0.04(+0.36%) |
Jul 02, 2015 | 11.39 | 11.35 | 11.35 | 11.35 | 242,897 | +0.03(+0.29%) |
Jul 01, 2015 | 11.40 | 11.45 | 11.31 | 11.31 | 784,145 | +0.03(+0.29%) |
Jun 30, 2015 | 11.45 | 11.53 | 11.25 | 11.28 | 366,662 | -0.05(-0.44%) |
Jun 29, 2015 | 11.49 | 11.52 | 11.25 | 11.33 | 303,564 | -0.19(-1.64%) |
Jun 26, 2015 | 11.65 | 11.69 | 11.48 | 11.52 | 1,640,079 | -0.13(-1.13%) |
Jun 25, 2015 | 11.61 | 11.68 | 11.53 | 11.65 | 915,783 | +0.12(+1.07%) |
Jun 24, 2015 | 11.54 | 11.59 | 11.50 | 11.53 | 508,194 | +0.04(+0.36%) |
Jun 23, 2015 | 11.43 | 11.51 | 11.43 | 11.49 | 374,690 | +0.06(+0.50%) |
Jun 22, 2015 | 11.32 | 11.45 | 11.32 | 11.43 | 405,420 | +0.11(+1.01%) |
Jun 19, 2015 | 11.03 | 11.36 | 11.03 | 11.31 | 604,134 | +0.24(+2.15%) |
Jun 18, 2015 | 11.09 | 11.16 | 11.01 | 11.08 | 254,462 | -0.01(-0.07%) |
Jun 17, 2015 | 11.26 | 11.26 | 11.04 | 11.09 | 233,817 | -0.10(-0.88%) |
Jun 16, 2015 | 11.09 | 11.19 | 11.08 | 11.18 | 237,181 | +0.05(+0.44%) |
Jun 15, 2015 | 11.14 | 11.27 | 11.02 | 11.13 | 182,565 | -0.07(-0.59%) |
Jun 12, 2015 | 11.03 | 11.24 | 11.02 | 11.20 | 242,954 | -0.02(-0.22%) |
Jun 11, 2015 | 11.30 | 11.35 | 11.20 | 11.22 | 219,961 | -0.11(-0.94%) |
Jun 10, 2015 | 11.29 | 11.36 | 11.25 | 11.33 | 540,321 | +0.09(+0.80%) |
Jun 09, 2015 | 11.33 | 11.34 | 11.15 | 11.24 | 230,517 | -0.07(-0.65%) |
Jun 08, 2015 | 11.24 | 11.36 | 11.18 | 11.31 | 249,540 | +0.07(+0.58%) |
Jun 05, 2015 | 11.20 | 11.30 | 11.12 | 11.25 | 240,907 | +0.12(+1.11%) |
Jun 04, 2015 | 11.03 | 11.17 | 10.99 | 11.13 | 339,299 | +0.08(+0.74%) |
Jun 03, 2015 | 10.91 | 11.06 | 10.84 | 11.04 | 483,067 | +0.19(+1.74%) |
Jun 02, 2015 | 10.50 | 10.86 | 10.48 | 10.86 | 287,150 | +0.28(+2.64%) |