Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 10.75 | 10.88 | 10.62 | 10.84 | 1,306,906 | +0.02(+0.16%) |
Aug 28, 2015 | 10.77 | 10.90 | 10.69 | 10.82 | 462,520 | +0.08(+0.73%) |
Aug 27, 2015 | 10.44 | 10.81 | 10.36 | 10.75 | 784,356 | +0.35(+3.34%) |
Aug 26, 2015 | 10.36 | 10.40 | 10.06 | 10.40 | 978,846 | +0.22(+2.14%) |
Aug 25, 2015 | 10.43 | 10.53 | 10.16 | 10.18 | 1,889,002 | +0.03(+0.34%) |
Aug 24, 2015 | 10.22 | 10.47 | 10.03 | 10.15 | 1,175,031 | -0.45(-4.27%) |
Aug 21, 2015 | 10.65 | 10.86 | 10.43 | 10.60 | 1,030,400 | -0.23(-2.17%) |
Aug 20, 2015 | 11.04 | 11.04 | 10.82 | 10.83 | 623,549 | -0.25(-2.28%) |
Aug 19, 2015 | 11.07 | 11.15 | 11.02 | 11.09 | 478,030 | -0.07(-0.62%) |
Aug 18, 2015 | 11.17 | 11.27 | 11.10 | 11.16 | 584,527 | -0.03(-0.23%) |
Aug 17, 2015 | 10.98 | 11.18 | 10.91 | 11.18 | 597,202 | +0.16(+1.42%) |
Aug 14, 2015 | 10.69 | 11.02 | 10.62 | 11.02 | 1,060,216 | +0.29(+2.67%) |
Aug 13, 2015 | 10.60 | 10.76 | 10.48 | 10.74 | 632,058 | +0.10(+0.90%) |
Aug 12, 2015 | 10.62 | 10.70 | 10.52 | 10.64 | 296,207 | -0.05(-0.49%) |
Aug 11, 2015 | 10.70 | 10.76 | 10.61 | 10.69 | 475,556 | -0.07(-0.65%) |
Aug 10, 2015 | 10.77 | 10.82 | 10.70 | 10.76 | 440,814 | +0.03(+0.24%) |
Aug 07, 2015 | 10.69 | 10.78 | 10.63 | 10.74 | 483,302 | -0.03(-0.24%) |
Aug 06, 2015 | 10.96 | 11.01 | 10.75 | 10.76 | 686,629 | -0.20(-1.82%) |
Aug 05, 2015 | 11.32 | 11.33 | 10.88 | 10.96 | 1,505,658 | -0.32(-2.85%) |
Aug 04, 2015 | 11.25 | 11.43 | 11.09 | 11.29 | 487,197 | -0.10(-0.92%) |
Aug 03, 2015 | 11.39 | 11.43 | 11.29 | 11.39 | 549,286 | +0.00(+0.00%) |
Jul 31, 2015 | 11.43 | 11.54 | 11.35 | 11.39 | 426,822 | -0.03(-0.23%) |
Jul 30, 2015 | 11.33 | 11.42 | 11.24 | 11.42 | 491,185 | +0.03(+0.23%) |
Jul 29, 2015 | 11.26 | 11.45 | 11.22 | 11.39 | 614,499 | +0.15(+1.31%) |
Jul 28, 2015 | 11.19 | 11.29 | 11.08 | 11.24 | 572,989 | +0.13(+1.17%) |
Jul 27, 2015 | 11.15 | 11.25 | 11.09 | 11.11 | 562,890 | -0.06(-0.54%) |
Jul 24, 2015 | 11.34 | 11.45 | 11.16 | 11.17 | 480,554 | -0.21(-1.83%) |
Jul 23, 2015 | 11.56 | 11.61 | 11.37 | 11.38 | 662,213 | -0.15(-1.28%) |
Jul 22, 2015 | 11.47 | 11.62 | 11.47 | 11.53 | 353,732 | -0.01(-0.08%) |
Jul 21, 2015 | 11.62 | 11.69 | 11.49 | 11.54 | 365,158 | -0.03(-0.30%) |
Jul 20, 2015 | 11.69 | 11.76 | 11.45 | 11.57 | 821,189 | -0.15(-1.26%) |
Jul 17, 2015 | 11.76 | 11.84 | 11.71 | 11.72 | 519,590 | -0.04(-0.37%) |
Jul 16, 2015 | 11.86 | 11.92 | 11.75 | 11.76 | 372,961 | -0.08(-0.66%) |
Jul 15, 2015 | 11.93 | 11.94 | 11.81 | 11.84 | 692,028 | -0.08(-0.66%) |
Jul 14, 2015 | 11.91 | 12.01 | 11.86 | 11.92 | 344,891 | -0.02(-0.14%) |
Jul 13, 2015 | 11.76 | 11.95 | 11.75 | 11.94 | 532,851 | +0.20(+1.70%) |
Jul 10, 2015 | 11.66 | 11.79 | 11.62 | 11.74 | 353,851 | +0.14(+1.20%) |
Jul 09, 2015 | 11.60 | 11.69 | 11.57 | 11.60 | 752,103 | +0.08(+0.68%) |
Jul 08, 2015 | 11.52 | 11.62 | 11.50 | 11.52 | 637,605 | -0.10(-0.90%) |
Jul 07, 2015 | 11.71 | 11.73 | 11.50 | 11.62 | 652,527 | -0.05(-0.45%) |
Jul 06, 2015 | 11.65 | 11.80 | 11.59 | 11.68 | 414,803 | -0.05(-0.45%) |
Jul 02, 2015 | 11.87 | 11.73 | 11.73 | 11.73 | 629,813 | -0.10(-0.81%) |
Jul 01, 2015 | 11.63 | 11.82 | 11.55 | 11.82 | 2,307,064 | +0.24(+2.10%) |
Jun 30, 2015 | 11.66 | 11.69 | 11.52 | 11.58 | 802,858 | -0.01(-0.08%) |
Jun 29, 2015 | 11.77 | 11.96 | 11.58 | 11.59 | 1,178,521 | -0.27(-2.27%) |
Jun 26, 2015 | 12.06 | 12.07 | 11.79 | 11.86 | 1,900,188 | -0.20(-1.66%) |
Jun 25, 2015 | 12.15 | 12.16 | 12.05 | 12.06 | 386,055 | -0.05(-0.43%) |
Jun 24, 2015 | 12.04 | 12.18 | 11.98 | 12.11 | 748,585 | +0.08(+0.65%) |
Jun 23, 2015 | 12.04 | 12.11 | 12.00 | 12.03 | 1,193,244 | +0.03(+0.29%) |
Jun 22, 2015 | 12.13 | 12.17 | 11.99 | 12.00 | 617,053 | -0.06(-0.50%) |
Jun 19, 2015 | 12.12 | 12.16 | 12.06 | 12.06 | 1,377,700 | -0.10(-0.79%) |
Jun 18, 2015 | 12.16 | 12.21 | 12.09 | 12.16 | 1,406,913 | -0.01(-0.07%) |
Jun 17, 2015 | 12.14 | 12.17 | 12.01 | 12.16 | 638,945 | +0.07(+0.58%) |
Jun 16, 2015 | 12.11 | 12.14 | 12.04 | 12.09 | 730,692 | -0.04(-0.36%) |
Jun 15, 2015 | 12.19 | 12.22 | 12.05 | 12.14 | 675,653 | -0.09(-0.71%) |
Jun 12, 2015 | 12.32 | 12.42 | 12.22 | 12.22 | 1,533,275 | -0.08(-0.64%) |
Jun 11, 2015 | 12.38 | 12.46 | 12.29 | 12.30 | 1,570,629 | -0.04(-0.35%) |
Jun 10, 2015 | 12.48 | 12.59 | 12.32 | 12.35 | 1,184,416 | -0.10(-0.84%) |
Jun 09, 2015 | 12.57 | 12.65 | 12.44 | 12.45 | 858,947 | -0.13(-1.04%) |
Jun 08, 2015 | 12.74 | 12.74 | 12.57 | 12.58 | 440,150 | -0.17(-1.30%) |
Jun 05, 2015 | 12.82 | 12.84 | 12.64 | 12.75 | 399,608 | -0.08(-0.61%) |
Jun 04, 2015 | 12.77 | 12.83 | 12.65 | 12.82 | 700,176 | -0.02(-0.14%) |
Jun 03, 2015 | 12.76 | 12.84 | 12.68 | 12.84 | 1,786,537 | +0.08(+0.61%) |
Jun 02, 2015 | 12.44 | 12.78 | 12.39 | 12.76 | 1,013,182 | +0.24(+1.94%) |