Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 10.77 | 10.78 | 10.50 | 10.51 | 4,255,959 | -0.29(-2.64%) |
Aug 28, 2015 | 10.81 | 10.84 | 10.68 | 10.79 | 3,814,667 | -0.03(-0.28%) |
Aug 27, 2015 | 10.77 | 10.95 | 10.59 | 10.83 | 3,888,678 | +0.18(+1.67%) |
Aug 26, 2015 | 10.55 | 10.67 | 10.37 | 10.65 | 5,585,019 | +0.27(+2.64%) |
Aug 25, 2015 | 10.91 | 10.92 | 10.36 | 10.37 | 5,472,499 | -0.29(-2.75%) |
Aug 24, 2015 | 10.78 | 11.07 | 10.60 | 10.67 | 5,445,066 | -0.61(-5.40%) |
Aug 21, 2015 | 11.42 | 11.49 | 11.27 | 11.28 | 3,998,959 | -0.24(-2.09%) |
Aug 20, 2015 | 11.53 | 11.64 | 11.46 | 11.52 | 3,404,057 | -0.05(-0.43%) |
Aug 19, 2015 | 11.57 | 11.65 | 11.49 | 11.57 | 3,237,148 | -0.07(-0.62%) |
Aug 18, 2015 | 11.63 | 11.66 | 11.58 | 11.64 | 2,546,629 | -0.01(-0.12%) |
Aug 17, 2015 | 11.57 | 11.70 | 11.45 | 11.65 | 3,521,505 | +0.09(+0.74%) |
Aug 14, 2015 | 11.50 | 11.58 | 11.46 | 11.57 | 3,162,184 | +0.04(+0.31%) |
Aug 13, 2015 | 11.46 | 11.59 | 11.46 | 11.53 | 2,593,784 | +0.02(+0.20%) |
Aug 12, 2015 | 11.47 | 11.51 | 11.35 | 11.51 | 3,640,412 | -0.02(-0.17%) |
Aug 11, 2015 | 11.52 | 11.64 | 11.41 | 11.53 | 3,560,159 | +0.03(+0.24%) |
Aug 10, 2015 | 11.52 | 11.56 | 11.46 | 11.50 | 3,113,203 | +0.01(+0.07%) |
Aug 07, 2015 | 11.46 | 11.52 | 11.34 | 11.49 | 2,714,991 | +0.00(+0.00%) |
Aug 06, 2015 | 11.46 | 11.50 | 11.28 | 11.49 | 3,081,963 | +0.03(+0.24%) |
Aug 05, 2015 | 11.58 | 11.63 | 11.41 | 11.46 | 3,361,665 | -0.09(-0.78%) |
Aug 04, 2015 | 11.64 | 11.73 | 11.52 | 11.55 | 2,417,167 | -0.15(-1.24%) |
Aug 03, 2015 | 11.61 | 11.71 | 11.60 | 11.70 | 2,341,053 | +0.09(+0.80%) |
Jul 31, 2015 | 11.59 | 11.68 | 11.58 | 11.61 | 2,684,498 | +0.11(+0.95%) |
Jul 30, 2015 | 11.51 | 11.56 | 11.45 | 11.50 | 2,459,297 | -0.05(-0.43%) |
Jul 29, 2015 | 11.41 | 11.60 | 11.35 | 11.55 | 1,976,065 | +0.12(+1.01%) |
Jul 28, 2015 | 11.43 | 11.48 | 11.36 | 11.43 | 1,848,131 | +0.00(+0.02%) |
Jul 27, 2015 | 11.44 | 11.53 | 11.39 | 11.43 | 1,578,517 | +0.01(+0.05%) |
Jul 24, 2015 | 11.38 | 11.48 | 11.35 | 11.42 | 2,271,694 | +0.02(+0.19%) |
Jul 23, 2015 | 11.52 | 11.57 | 11.31 | 11.40 | 2,559,274 | -0.13(-1.12%) |
Jul 22, 2015 | 11.50 | 11.61 | 11.46 | 11.53 | 1,625,111 | +0.02(+0.14%) |
Jul 21, 2015 | 11.50 | 11.57 | 11.48 | 11.51 | 2,489,509 | +0.01(+0.10%) |
Jul 20, 2015 | 11.47 | 11.53 | 11.39 | 11.50 | 2,267,088 | -0.01(-0.05%) |
Jul 17, 2015 | 11.49 | 11.51 | 11.42 | 11.51 | 2,112,501 | +0.00(+0.00%) |
Jul 16, 2015 | 11.46 | 11.55 | 11.44 | 11.51 | 1,359,370 | +0.10(+0.84%) |
Jul 15, 2015 | 11.33 | 11.43 | 11.26 | 11.41 | 1,503,796 | +0.04(+0.31%) |
Jul 14, 2015 | 11.37 | 11.43 | 11.31 | 11.38 | 1,557,903 | +0.01(+0.05%) |
Jul 13, 2015 | 11.42 | 11.52 | 11.31 | 11.37 | 1,703,555 | +0.04(+0.39%) |
Jul 10, 2015 | 11.29 | 11.42 | 11.29 | 11.33 | 1,809,866 | +0.10(+0.85%) |
Jul 09, 2015 | 11.34 | 11.38 | 11.21 | 11.23 | 2,285,655 | -0.05(-0.46%) |
Jul 08, 2015 | 11.28 | 11.34 | 11.22 | 11.28 | 2,452,514 | -0.04(-0.34%) |
Jul 07, 2015 | 11.21 | 11.36 | 11.13 | 11.32 | 2,207,408 | +0.15(+1.35%) |
Jul 06, 2015 | 11.04 | 11.20 | 10.97 | 11.17 | 1,652,602 | +0.08(+0.74%) |
Jul 02, 2015 | 11.20 | 11.09 | 11.09 | 11.09 | 2,403,396 | -0.03(-0.25%) |
Jul 01, 2015 | 10.94 | 11.13 | 10.89 | 11.12 | 3,400,557 | +0.16(+1.48%) |
Jun 30, 2015 | 11.03 | 11.08 | 10.89 | 10.95 | 2,937,453 | -0.00(-0.02%) |
Jun 29, 2015 | 11.12 | 11.24 | 10.95 | 10.96 | 3,342,985 | -0.20(-1.79%) |
Jun 26, 2015 | 11.07 | 11.20 | 11.00 | 11.16 | 2,778,719 | +0.09(+0.82%) |
Jun 25, 2015 | 11.20 | 11.22 | 11.04 | 11.07 | 2,628,527 | -0.18(-1.63%) |
Jun 24, 2015 | 11.29 | 11.32 | 11.25 | 11.25 | 1,809,877 | -0.03(-0.24%) |
Jun 23, 2015 | 11.30 | 11.38 | 11.25 | 11.28 | 1,798,962 | -0.09(-0.75%) |
Jun 22, 2015 | 11.44 | 11.54 | 11.35 | 11.36 | 1,935,780 | -0.07(-0.58%) |
Jun 19, 2015 | 11.50 | 11.52 | 11.38 | 11.43 | 5,676,114 | -0.14(-1.19%) |
Jun 18, 2015 | 11.41 | 11.60 | 11.41 | 11.57 | 2,358,665 | +0.19(+1.64%) |
Jun 17, 2015 | 11.37 | 11.41 | 11.22 | 11.38 | 3,039,865 | +0.01(+0.10%) |
Jun 16, 2015 | 11.27 | 11.44 | 11.25 | 11.37 | 1,634,495 | +0.11(+1.00%) |
Jun 15, 2015 | 11.32 | 11.32 | 11.17 | 11.26 | 1,991,543 | -0.07(-0.65%) |
Jun 12, 2015 | 11.35 | 11.39 | 11.29 | 11.33 | 1,155,388 | -0.04(-0.31%) |
Jun 11, 2015 | 11.37 | 11.41 | 11.32 | 11.37 | 2,104,401 | +0.06(+0.56%) |
Jun 10, 2015 | 11.23 | 11.40 | 11.20 | 11.30 | 2,164,044 | +0.09(+0.78%) |
Jun 09, 2015 | 11.31 | 11.35 | 11.19 | 11.21 | 1,867,584 | -0.08(-0.75%) |
Jun 08, 2015 | 11.35 | 11.38 | 11.26 | 11.30 | 1,415,585 | -0.03(-0.29%) |
Jun 05, 2015 | 11.35 | 11.40 | 11.29 | 11.33 | 1,960,686 | -0.13(-1.12%) |
Jun 04, 2015 | 11.47 | 11.56 | 11.43 | 11.46 | 2,358,388 | -0.04(-0.33%) |
Jun 03, 2015 | 11.51 | 11.60 | 11.45 | 11.50 | 2,315,827 | -0.04(-0.38%) |
Jun 02, 2015 | 11.65 | 11.71 | 11.48 | 11.54 | 1,853,087 | -0.13(-1.15%) |