Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 11.46 | 11.82 | 11.46 | 11.64 | 7,395 | +0.27(+2.41%) |
Aug 28, 2015 | 11.64 | 11.65 | 11.36 | 11.36 | 7,188 | -0.36(-3.07%) |
Aug 27, 2015 | 12.11 | 12.37 | 11.64 | 11.72 | 7,900 | -0.40(-3.28%) |
Aug 26, 2015 | 11.57 | 12.12 | 11.34 | 12.12 | 6,091 | +0.81(+7.19%) |
Aug 25, 2015 | 11.86 | 11.86 | 11.22 | 11.31 | 8,102 | +0.19(+1.70%) |
Aug 24, 2015 | 11.36 | 12.29 | 11.76 | 11.12 | 13,934 | -0.64(-5.47%) |
Aug 21, 2015 | 11.36 | 11.90 | 11.34 | 11.76 | 13,631 | -0.30(-2.51%) |
Aug 20, 2015 | 12.07 | 12.59 | 12.06 | 12.06 | 10,465 | -0.21(-1.70%) |
Aug 19, 2015 | 12.23 | 12.65 | 12.03 | 12.27 | 13,135 | -0.12(-0.99%) |
Aug 18, 2015 | 12.60 | 12.60 | 12.35 | 12.39 | 3,596 | -0.29(-2.31%) |
Aug 17, 2015 | 12.80 | 13.00 | 12.59 | 12.69 | 5,446 | -0.13(-1.03%) |
Aug 14, 2015 | 12.27 | 13.05 | 12.27 | 12.82 | 9,746 | +0.54(+4.39%) |
Aug 13, 2015 | 12.24 | 12.70 | 12.24 | 12.28 | 4,686 | -0.03(-0.23%) |
Aug 12, 2015 | 12.34 | 12.46 | 12.19 | 12.31 | 5,243 | -0.07(-0.53%) |
Aug 11, 2015 | 12.48 | 12.54 | 12.34 | 12.37 | 6,182 | -0.16(-1.28%) |
Aug 10, 2015 | 12.35 | 12.54 | 12.35 | 12.54 | 5,291 | +0.38(+3.11%) |
Aug 07, 2015 | 12.13 | 12.37 | 11.82 | 12.16 | 4,271 | -0.09(-0.70%) |
Aug 06, 2015 | 12.38 | 12.58 | 12.24 | 12.24 | 4,895 | +0.00(+0.00%) |
Aug 05, 2015 | 12.26 | 12.37 | 12.17 | 12.24 | 4,592 | -0.04(-0.31%) |
Aug 04, 2015 | 12.29 | 12.29 | 12.28 | 12.28 | 2,174 | -0.25(-1.96%) |
Aug 03, 2015 | 12.33 | 12.63 | 12.33 | 12.53 | 4,114 | +0.16(+1.30%) |
Jul 31, 2015 | 12.30 | 12.37 | 12.26 | 12.37 | 6,213 | +0.13(+1.08%) |
Jul 30, 2015 | 12.30 | 12.34 | 12.20 | 12.23 | 5,198 | -0.21(-1.67%) |
Jul 29, 2015 | 12.30 | 12.52 | 12.30 | 12.44 | 5,997 | -0.06(-0.45%) |
Jul 28, 2015 | 12.55 | 12.57 | 12.48 | 12.50 | 3,882 | +0.13(+1.07%) |
Jul 27, 2015 | 12.40 | 12.43 | 12.03 | 12.37 | 10,234 | +0.13(+1.08%) |
Jul 24, 2015 | 12.23 | 12.34 | 12.20 | 12.23 | 11,099 | +0.03(+0.23%) |
Jul 23, 2015 | 12.57 | 12.71 | 12.20 | 12.20 | 9,112 | -0.26(-2.12%) |
Jul 22, 2015 | 12.31 | 12.61 | 12.31 | 12.47 | 10,698 | +0.27(+2.25%) |
Jul 21, 2015 | 12.62 | 12.62 | 12.20 | 12.20 | 5,609 | -0.29(-2.35%) |
Jul 20, 2015 | 12.89 | 12.89 | 12.43 | 12.49 | 6,142 | -0.30(-2.36%) |
Jul 17, 2015 | 12.54 | 12.90 | 12.54 | 12.79 | 10,225 | +0.23(+1.81%) |
Jul 16, 2015 | 12.65 | 12.65 | 12.56 | 12.56 | 3,040 | +0.02(+0.15%) |
Jul 15, 2015 | 12.58 | 12.68 | 12.48 | 12.54 | 6,922 | -0.02(-0.15%) |
Jul 14, 2015 | 12.76 | 12.89 | 12.56 | 12.56 | 8,184 | -0.23(-1.77%) |
Jul 13, 2015 | 12.77 | 12.96 | 12.66 | 12.79 | 7,708 | +0.05(+0.37%) |
Jul 10, 2015 | 12.41 | 12.80 | 12.41 | 12.74 | 10,694 | +0.48(+3.93%) |
Jul 09, 2015 | 12.48 | 12.48 | 12.26 | 12.26 | 10,225 | -0.14(-1.14%) |
Jul 08, 2015 | 12.47 | 12.51 | 12.27 | 12.40 | 9,948 | -0.12(-0.98%) |
Jul 07, 2015 | 12.55 | 12.68 | 12.34 | 12.53 | 12,974 | -0.04(-0.30%) |
Jul 06, 2015 | 12.02 | 12.62 | 12.02 | 12.56 | 17,275 | +0.37(+3.02%) |
Jul 02, 2015 | 12.76 | 12.20 | 12.20 | 12.20 | 35,859 | -0.34(-2.68%) |
Jul 01, 2015 | 12.34 | 12.53 | 12.34 | 12.53 | 11,051 | +0.10(+0.83%) |
Jun 30, 2015 | 12.45 | 12.68 | 12.33 | 12.43 | 11,674 | -0.06(-0.45%) |
Jun 29, 2015 | 12.43 | 12.79 | 12.42 | 12.48 | 14,127 | -0.22(-1.71%) |
Jun 26, 2015 | 12.53 | 12.70 | 12.40 | 12.70 | 85,889 | +0.21(+1.66%) |
Jun 25, 2015 | 12.55 | 12.61 | 12.47 | 12.49 | 9,030 | -0.09(-0.75%) |
Jun 24, 2015 | 12.62 | 12.72 | 12.46 | 12.59 | 16,682 | +0.03(+0.23%) |
Jun 23, 2015 | 12.46 | 12.58 | 12.17 | 12.56 | 7,100 | +0.17(+1.37%) |
Jun 22, 2015 | 12.29 | 12.49 | 12.26 | 12.39 | 8,526 | +0.22(+1.78%) |
Jun 19, 2015 | 11.88 | 12.46 | 11.71 | 12.17 | 40,798 | +0.14(+1.17%) |
Jun 18, 2015 | 11.76 | 12.07 | 11.76 | 12.03 | 19,095 | +0.37(+3.15%) |
Jun 17, 2015 | 11.38 | 11.81 | 11.38 | 11.66 | 11,933 | +0.21(+1.81%) |
Jun 16, 2015 | 11.39 | 11.54 | 11.39 | 11.46 | 15,455 | +0.27(+2.44%) |
Jun 15, 2015 | 11.33 | 11.37 | 11.14 | 11.18 | 15,289 | -0.23(-1.98%) |
Jun 12, 2015 | 11.36 | 11.44 | 11.29 | 11.41 | 3,637 | +0.06(+0.50%) |
Jun 11, 2015 | 11.50 | 11.50 | 11.29 | 11.35 | 13,394 | -0.13(-1.15%) |
Jun 10, 2015 | 11.61 | 11.66 | 11.48 | 11.48 | 11,974 | +0.10(+0.91%) |
Jun 09, 2015 | 11.41 | 11.55 | 11.18 | 11.38 | 13,256 | +0.00(+0.00%) |
Jun 08, 2015 | 11.30 | 11.44 | 11.10 | 11.38 | 8,709 | +0.30(+2.72%) |
Jun 05, 2015 | 11.06 | 11.08 | 10.90 | 11.08 | 5,433 | +0.14(+1.29%) |
Jun 04, 2015 | 10.90 | 10.94 | 10.90 | 10.94 | 2,579 | -0.16(-1.44%) |
Jun 03, 2015 | 10.96 | 11.12 | 10.96 | 11.10 | 6,795 | +0.18(+1.64%) |
Jun 02, 2015 | 10.94 | 11.05 | 10.86 | 10.92 | 3,592 | -0.09(-0.86%) |