Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 10.51 | 10.51 | 10.32 | 10.33 | 3,488,242 | -0.21(-1.97%) |
Aug 28, 2015 | 10.50 | 10.59 | 10.47 | 10.54 | 1,873,143 | +0.00(+0.00%) |
Aug 27, 2015 | 10.39 | 10.61 | 10.33 | 10.54 | 2,968,505 | +0.24(+2.37%) |
Aug 26, 2015 | 10.28 | 10.34 | 10.07 | 10.30 | 3,242,907 | +0.23(+2.24%) |
Aug 25, 2015 | 10.63 | 10.63 | 10.07 | 10.07 | 3,804,602 | -0.22(-2.11%) |
Aug 24, 2015 | 10.35 | 10.67 | 10.11 | 10.29 | 3,097,709 | -0.47(-4.36%) |
Aug 21, 2015 | 10.97 | 10.97 | 10.76 | 10.76 | 2,188,252 | -0.21(-1.92%) |
Aug 20, 2015 | 11.04 | 11.09 | 10.96 | 10.97 | 1,265,276 | -0.12(-1.09%) |
Aug 19, 2015 | 11.04 | 11.13 | 10.99 | 11.09 | 1,125,624 | -0.01(-0.11%) |
Aug 18, 2015 | 11.05 | 11.12 | 11.03 | 11.10 | 1,056,083 | +0.01(+0.11%) |
Aug 17, 2015 | 11.01 | 11.09 | 10.93 | 11.09 | 1,676,708 | +0.07(+0.66%) |
Aug 14, 2015 | 10.93 | 11.03 | 10.89 | 11.01 | 1,966,189 | +0.04(+0.38%) |
Aug 13, 2015 | 10.89 | 10.99 | 10.80 | 10.97 | 2,001,987 | +0.04(+0.33%) |
Aug 12, 2015 | 10.91 | 10.97 | 10.83 | 10.94 | 2,453,045 | -0.01(-0.05%) |
Aug 11, 2015 | 10.97 | 11.07 | 10.92 | 10.94 | 4,037,024 | -0.03(-0.27%) |
Aug 10, 2015 | 10.97 | 11.01 | 10.92 | 10.97 | 1,738,084 | +0.05(+0.44%) |
Aug 07, 2015 | 10.88 | 10.98 | 10.82 | 10.92 | 2,537,216 | +0.03(+0.28%) |
Aug 06, 2015 | 10.88 | 10.90 | 10.71 | 10.89 | 1,655,898 | +0.00(+0.00%) |
Aug 05, 2015 | 10.97 | 11.02 | 10.83 | 10.89 | 2,740,698 | -0.10(-0.93%) |
Aug 04, 2015 | 11.06 | 11.12 | 10.97 | 11.00 | 2,436,133 | -0.05(-0.44%) |
Aug 03, 2015 | 10.98 | 11.05 | 10.93 | 11.04 | 3,315,769 | +0.09(+0.82%) |
Jul 31, 2015 | 10.99 | 11.07 | 10.85 | 10.95 | 3,954,776 | +0.04(+0.39%) |
Jul 30, 2015 | 11.00 | 11.12 | 10.83 | 10.91 | 2,317,574 | -0.12(-1.09%) |
Jul 29, 2015 | 10.89 | 11.06 | 10.86 | 11.03 | 1,589,607 | +0.12(+1.10%) |
Jul 28, 2015 | 10.94 | 10.97 | 10.85 | 10.91 | 2,393,301 | -0.03(-0.28%) |
Jul 27, 2015 | 10.94 | 11.03 | 10.77 | 10.94 | 1,643,959 | +0.01(+0.05%) |
Jul 24, 2015 | 10.95 | 11.00 | 10.90 | 10.94 | 1,944,033 | -0.04(-0.33%) |
Jul 23, 2015 | 11.25 | 11.28 | 10.92 | 10.97 | 3,471,806 | -0.28(-2.46%) |
Jul 22, 2015 | 11.35 | 11.40 | 11.25 | 11.25 | 1,857,018 | -0.08(-0.74%) |
Jul 21, 2015 | 11.33 | 11.40 | 11.27 | 11.33 | 1,664,625 | -0.01(-0.11%) |
Jul 20, 2015 | 11.26 | 11.35 | 11.20 | 11.35 | 1,307,356 | +0.08(+0.69%) |
Jul 17, 2015 | 11.34 | 11.37 | 11.23 | 11.27 | 1,997,457 | -0.07(-0.58%) |
Jul 16, 2015 | 11.23 | 11.38 | 11.23 | 11.33 | 2,038,419 | +0.14(+1.24%) |
Jul 15, 2015 | 11.09 | 11.20 | 11.04 | 11.20 | 1,770,433 | +0.07(+0.59%) |
Jul 14, 2015 | 11.04 | 11.15 | 11.00 | 11.13 | 2,413,378 | +0.11(+0.98%) |
Jul 13, 2015 | 11.02 | 11.15 | 10.96 | 11.02 | 1,880,478 | +0.07(+0.60%) |
Jul 10, 2015 | 10.96 | 11.01 | 10.88 | 10.95 | 2,494,617 | +0.01(+0.05%) |
Jul 09, 2015 | 10.98 | 11.01 | 10.86 | 10.95 | 3,948,890 | -0.02(-0.17%) |
Jul 08, 2015 | 10.92 | 10.99 | 10.88 | 10.97 | 1,929,900 | +0.01(+0.06%) |
Jul 07, 2015 | 10.87 | 10.98 | 10.79 | 10.96 | 2,344,060 | +0.13(+1.22%) |
Jul 06, 2015 | 10.73 | 10.85 | 10.68 | 10.83 | 2,328,404 | +0.05(+0.50%) |
Jul 02, 2015 | 10.82 | 10.77 | 10.77 | 10.77 | 1,839,214 | +0.02(+0.17%) |
Jul 01, 2015 | 10.61 | 10.76 | 10.55 | 10.76 | 2,610,881 | +0.17(+1.65%) |
Jun 30, 2015 | 10.61 | 10.68 | 10.52 | 10.58 | 3,158,252 | +0.01(+0.06%) |
Jun 29, 2015 | 10.71 | 10.85 | 10.57 | 10.58 | 2,272,297 | -0.16(-1.46%) |
Jun 26, 2015 | 10.63 | 10.77 | 10.57 | 10.73 | 3,814,604 | +0.10(+0.91%) |
Jun 25, 2015 | 10.68 | 10.73 | 10.59 | 10.64 | 2,529,889 | -0.06(-0.56%) |
Jun 24, 2015 | 10.68 | 10.72 | 10.63 | 10.70 | 1,857,553 | +0.03(+0.28%) |
Jun 23, 2015 | 10.69 | 10.74 | 10.64 | 10.67 | 1,471,966 | -0.08(-0.78%) |
Jun 22, 2015 | 10.83 | 10.92 | 10.73 | 10.75 | 2,276,657 | -0.08(-0.78%) |
Jun 19, 2015 | 10.84 | 10.88 | 10.70 | 10.83 | 3,330,981 | -0.02(-0.17%) |
Jun 18, 2015 | 10.67 | 10.89 | 10.67 | 10.85 | 2,644,020 | +0.16(+1.52%) |
Jun 17, 2015 | 10.55 | 10.71 | 10.52 | 10.69 | 3,643,461 | +0.12(+1.14%) |
Jun 16, 2015 | 10.35 | 10.57 | 10.30 | 10.57 | 2,391,181 | +0.25(+2.39%) |
Jun 15, 2015 | 10.38 | 10.41 | 10.32 | 10.32 | 1,374,224 | -0.09(-0.87%) |
Jun 12, 2015 | 10.36 | 10.45 | 10.32 | 10.41 | 1,743,333 | +0.04(+0.35%) |
Jun 11, 2015 | 10.38 | 10.43 | 10.32 | 10.38 | 1,757,545 | +0.06(+0.58%) |
Jun 10, 2015 | 10.18 | 10.32 | 10.12 | 10.32 | 2,709,067 | +0.16(+1.54%) |
Jun 09, 2015 | 10.26 | 10.30 | 10.14 | 10.16 | 1,629,646 | -0.12(-1.17%) |
Jun 08, 2015 | 10.33 | 10.33 | 10.27 | 10.28 | 2,169,420 | -0.04(-0.35%) |
Jun 05, 2015 | 10.29 | 10.35 | 10.19 | 10.32 | 2,247,866 | -0.05(-0.46%) |
Jun 04, 2015 | 10.38 | 10.42 | 10.34 | 10.36 | 1,571,858 | -0.03(-0.29%) |
Jun 03, 2015 | 10.46 | 10.52 | 10.38 | 10.39 | 3,113,846 | -0.08(-0.75%) |
Jun 02, 2015 | 10.45 | 10.55 | 10.41 | 10.47 | 1,236,604 | -0.04(-0.34%) |