Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 10.88 | 10.88 | 10.80 | 10.82 | 76,546 | -0.07(-0.66%) |
Aug 28, 2015 | 10.72 | 10.91 | 10.70 | 10.89 | 64,666 | +0.19(+1.73%) |
Aug 27, 2015 | 10.68 | 10.87 | 10.62 | 10.71 | 104,566 | +0.20(+1.95%) |
Aug 26, 2015 | 10.24 | 10.52 | 10.16 | 10.50 | 146,175 | +0.48(+4.80%) |
Aug 25, 2015 | 10.24 | 10.28 | 10.02 | 10.02 | 128,169 | +0.15(+1.50%) |
Aug 24, 2015 | 10.31 | 10.71 | 8.572 | 9.873 | 447,321 | -0.88(-8.19%) |
Aug 21, 2015 | 11.02 | 11.03 | 10.72 | 10.75 | 158,981 | -0.38(-3.38%) |
Aug 20, 2015 | 11.28 | 11.31 | 11.13 | 11.13 | 82,548 | -0.20(-1.81%) |
Aug 19, 2015 | 11.34 | 11.34 | 11.28 | 11.33 | 52,440 | -0.04(-0.33%) |
Aug 18, 2015 | 11.30 | 11.38 | 11.26 | 11.37 | 56,172 | +0.09(+0.80%) |
Aug 17, 2015 | 11.26 | 11.32 | 11.19 | 11.28 | 56,716 | +0.02(+0.13%) |
Aug 14, 2015 | 11.27 | 11.30 | 11.24 | 11.27 | 73,237 | -0.00(-0.01%) |
Aug 13, 2015 | 11.25 | 11.33 | 11.24 | 11.27 | 43,683 | -0.00(-0.04%) |
Aug 12, 2015 | 11.24 | 11.27 | 11.21 | 11.27 | 58,757 | -0.00(-0.01%) |
Aug 11, 2015 | 11.25 | 11.31 | 11.25 | 11.27 | 33,805 | -0.06(-0.50%) |
Aug 10, 2015 | 11.26 | 11.34 | 11.22 | 11.33 | 32,367 | +0.09(+0.80%) |
Aug 07, 2015 | 11.24 | 11.25 | 11.22 | 11.24 | 40,231 | -0.01(-0.08%) |
Aug 06, 2015 | 11.32 | 11.35 | 11.24 | 11.25 | 52,049 | -0.09(-0.75%) |
Aug 05, 2015 | 11.30 | 11.35 | 11.30 | 11.33 | 48,357 | +0.05(+0.46%) |
Aug 04, 2015 | 11.24 | 11.32 | 11.24 | 11.28 | 41,246 | +0.04(+0.34%) |
Aug 03, 2015 | 11.32 | 11.35 | 11.19 | 11.24 | 74,360 | -0.07(-0.59%) |
Jul 31, 2015 | 11.34 | 11.34 | 11.29 | 11.31 | 59,927 | +0.06(+0.50%) |
Jul 30, 2015 | 11.22 | 11.26 | 11.21 | 11.25 | 51,594 | +0.02(+0.21%) |
Jul 29, 2015 | 11.13 | 11.24 | 11.13 | 11.23 | 38,339 | +0.07(+0.59%) |
Jul 28, 2015 | 11.10 | 11.18 | 11.04 | 11.16 | 63,693 | +0.13(+1.16%) |
Jul 27, 2015 | 11.12 | 11.16 | 11.03 | 11.04 | 65,267 | -0.12(-1.10%) |
Jul 24, 2015 | 11.20 | 11.26 | 11.11 | 11.16 | 62,836 | -0.07(-0.59%) |
Jul 23, 2015 | 11.30 | 11.32 | 11.22 | 11.23 | 65,269 | -0.04(-0.38%) |
Jul 22, 2015 | 11.34 | 11.36 | 11.24 | 11.27 | 59,980 | -0.08(-0.71%) |
Jul 21, 2015 | 11.35 | 11.39 | 11.30 | 11.35 | 115,979 | -0.01(-0.12%) |
Jul 20, 2015 | 11.31 | 11.39 | 11.29 | 11.36 | 84,079 | +0.05(+0.46%) |
Jul 17, 2015 | 11.30 | 11.31 | 11.27 | 11.31 | 61,178 | +0.03(+0.28%) |
Jul 16, 2015 | 11.21 | 11.30 | 11.20 | 11.28 | 89,879 | +0.07(+0.59%) |
Jul 15, 2015 | 11.22 | 11.25 | 11.19 | 11.21 | 55,144 | -0.01(-0.13%) |
Jul 14, 2015 | 11.16 | 11.25 | 11.16 | 11.23 | 93,123 | +0.08(+0.76%) |
Jul 13, 2015 | 11.03 | 11.15 | 11.01 | 11.14 | 57,746 | +0.14(+1.24%) |
Jul 10, 2015 | 10.97 | 11.02 | 10.95 | 11.01 | 69,779 | +0.19(+1.78%) |
Jul 09, 2015 | 10.87 | 10.88 | 10.81 | 10.81 | 41,214 | +0.06(+0.52%) |
Jul 08, 2015 | 10.76 | 10.83 | 10.72 | 10.76 | 107,003 | -0.13(-1.21%) |
Jul 07, 2015 | 10.96 | 10.97 | 10.85 | 10.89 | 68,704 | -0.08(-0.73%) |
Jul 06, 2015 | 10.92 | 11.00 | 10.89 | 10.97 | 78,471 | -0.07(-0.64%) |
Jul 02, 2015 | 11.09 | 11.04 | 11.04 | 11.04 | 113,396 | -0.06(-0.51%) |
Jul 01, 2015 | 11.11 | 11.22 | 11.01 | 11.10 | 100,129 | +0.13(+1.15%) |
Jun 30, 2015 | 11.08 | 11.08 | 10.87 | 10.97 | 174,384 | +0.07(+0.60%) |
Jun 29, 2015 | 11.18 | 11.19 | 10.88 | 10.90 | 134,295 | -0.34(-3.01%) |
Jun 26, 2015 | 11.37 | 11.37 | 11.24 | 11.24 | 53,854 | -0.16(-1.44%) |
Jun 25, 2015 | 11.52 | 11.52 | 11.35 | 11.41 | 82,467 | -0.11(-0.94%) |
Jun 24, 2015 | 11.55 | 11.58 | 11.48 | 11.51 | 53,679 | -0.07(-0.57%) |
Jun 23, 2015 | 11.49 | 11.59 | 11.47 | 11.58 | 67,843 | +0.10(+0.86%) |
Jun 22, 2015 | 11.59 | 11.59 | 11.47 | 11.48 | 60,296 | +0.01(+0.08%) |
Jun 19, 2015 | 11.52 | 11.55 | 11.45 | 11.47 | 53,492 | -0.04(-0.33%) |
Jun 18, 2015 | 11.47 | 11.60 | 11.47 | 11.51 | 97,815 | +0.00(+0.00%) |
Jun 17, 2015 | 11.46 | 11.57 | 11.45 | 11.51 | 35,082 | +0.06(+0.53%) |
Jun 16, 2015 | 11.38 | 11.51 | 11.38 | 11.45 | 49,824 | -0.00(-0.04%) |
Jun 15, 2015 | 11.43 | 11.49 | 11.42 | 11.45 | 34,912 | -0.07(-0.61%) |
Jun 12, 2015 | 11.48 | 11.52 | 11.45 | 11.52 | 92,131 | -0.01(-0.08%) |
Jun 11, 2015 | 11.49 | 11.55 | 11.45 | 11.53 | 63,147 | +0.08(+0.73%) |
Jun 10, 2015 | 11.33 | 11.48 | 11.33 | 11.45 | 67,486 | +0.15(+1.32%) |
Jun 09, 2015 | 11.33 | 11.33 | 11.29 | 11.30 | 72,296 | -0.02(-0.16%) |
Jun 08, 2015 | 11.42 | 11.42 | 11.31 | 11.32 | 56,321 | -0.10(-0.86%) |
Jun 05, 2015 | 11.42 | 11.47 | 11.40 | 11.42 | 42,655 | -0.05(-0.45%) |
Jun 04, 2015 | 11.49 | 11.52 | 11.44 | 11.47 | 71,665 | -0.06(-0.52%) |
Jun 03, 2015 | 11.51 | 11.56 | 11.45 | 11.53 | 52,768 | +0.00(+0.00%) |
Jun 02, 2015 | 11.48 | 11.53 | 11.44 | 11.53 | 36,419 | +0.05(+0.41%) |