Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 10.76 | 10.86 | 10.55 | 10.62 | 1,322,146 | -0.17(-1.61%) |
Aug 28, 2015 | 10.86 | 10.97 | 10.76 | 10.80 | 923,383 | -0.06(-0.56%) |
Aug 27, 2015 | 10.79 | 10.88 | 10.55 | 10.86 | 1,409,053 | +0.19(+1.79%) |
Aug 26, 2015 | 10.67 | 10.70 | 10.48 | 10.67 | 1,228,106 | +0.27(+2.59%) |
Aug 25, 2015 | 10.75 | 10.81 | 10.40 | 10.40 | 1,614,248 | -0.05(-0.50%) |
Aug 24, 2015 | 10.32 | 10.82 | 10.12 | 10.45 | 1,516,389 | -0.35(-3.22%) |
Aug 21, 2015 | 10.91 | 11.08 | 10.78 | 10.80 | 1,496,982 | -0.26(-2.36%) |
Aug 20, 2015 | 11.40 | 11.42 | 11.06 | 11.06 | 1,089,128 | -0.37(-3.27%) |
Aug 19, 2015 | 11.52 | 11.55 | 11.28 | 11.43 | 1,413,245 | -0.17(-1.50%) |
Aug 18, 2015 | 11.87 | 11.90 | 11.54 | 11.61 | 713,777 | -0.29(-2.41%) |
Aug 17, 2015 | 11.68 | 11.90 | 11.61 | 11.89 | 865,930 | +0.15(+1.26%) |
Aug 14, 2015 | 11.71 | 11.86 | 11.71 | 11.74 | 1,017,995 | -0.03(-0.22%) |
Aug 13, 2015 | 11.82 | 11.94 | 11.75 | 11.77 | 532,446 | -0.09(-0.73%) |
Aug 12, 2015 | 11.84 | 11.95 | 11.77 | 11.86 | 1,197,423 | -0.08(-0.66%) |
Aug 11, 2015 | 11.79 | 11.99 | 11.69 | 11.94 | 1,202,876 | +0.03(+0.29%) |
Aug 10, 2015 | 11.76 | 11.97 | 11.68 | 11.90 | 2,065,858 | +0.10(+0.88%) |
Aug 07, 2015 | 11.85 | 11.98 | 11.77 | 11.80 | 641,561 | -0.10(-0.80%) |
Aug 06, 2015 | 12.00 | 12.08 | 11.79 | 11.89 | 1,393,759 | -0.04(-0.36%) |
Aug 05, 2015 | 12.02 | 12.24 | 11.91 | 11.94 | 1,000,996 | -0.01(-0.07%) |
Aug 04, 2015 | 11.96 | 12.05 | 11.81 | 11.94 | 834,503 | +0.04(+0.36%) |
Aug 03, 2015 | 11.99 | 12.10 | 11.80 | 11.90 | 1,401,161 | -0.03(-0.29%) |
Jul 31, 2015 | 11.92 | 12.04 | 11.81 | 11.94 | 1,363,790 | +0.03(+0.29%) |
Jul 30, 2015 | 11.67 | 11.91 | 11.55 | 11.90 | 2,285,410 | +0.23(+2.01%) |
Jul 29, 2015 | 11.55 | 11.94 | 11.38 | 11.67 | 4,774,660 | +0.92(+8.57%) |
Jul 28, 2015 | 10.28 | 10.78 | 10.26 | 10.75 | 2,080,283 | +0.53(+5.19%) |
Jul 27, 2015 | 10.06 | 10.26 | 10.02 | 10.22 | 739,437 | +0.03(+0.26%) |
Jul 24, 2015 | 10.42 | 10.46 | 10.15 | 10.19 | 832,327 | -0.25(-2.41%) |
Jul 23, 2015 | 10.66 | 10.77 | 10.42 | 10.44 | 1,525,558 | -0.23(-2.20%) |
Jul 22, 2015 | 10.53 | 10.71 | 10.42 | 10.68 | 1,492,533 | +0.09(+0.82%) |
Jul 21, 2015 | 10.35 | 10.62 | 10.29 | 10.59 | 1,038,338 | +0.21(+2.01%) |
Jul 20, 2015 | 10.48 | 10.49 | 10.35 | 10.38 | 759,630 | -0.05(-0.50%) |
Jul 17, 2015 | 10.57 | 10.65 | 10.40 | 10.43 | 1,076,279 | -0.17(-1.56%) |
Jul 16, 2015 | 10.70 | 10.81 | 10.55 | 10.60 | 744,587 | -0.03(-0.24%) |
Jul 15, 2015 | 10.85 | 10.88 | 10.60 | 10.62 | 1,122,103 | -0.17(-1.61%) |
Jul 14, 2015 | 10.71 | 10.87 | 10.66 | 10.80 | 1,993,645 | -0.04(-0.40%) |
Jul 13, 2015 | 10.75 | 10.86 | 10.66 | 10.84 | 863,721 | +0.18(+1.71%) |
Jul 10, 2015 | 10.73 | 10.74 | 10.61 | 10.66 | 645,483 | +0.09(+0.82%) |
Jul 09, 2015 | 10.68 | 10.68 | 10.56 | 10.57 | 1,087,225 | +0.08(+0.75%) |
Jul 08, 2015 | 10.55 | 10.58 | 10.39 | 10.49 | 1,597,444 | -0.10(-0.98%) |
Jul 07, 2015 | 10.56 | 10.61 | 10.42 | 10.60 | 1,836,723 | +0.07(+0.66%) |
Jul 06, 2015 | 10.77 | 10.88 | 10.42 | 10.53 | 1,559,069 | -0.41(-3.73%) |
Jul 02, 2015 | 10.95 | 10.94 | 10.94 | 10.94 | 1,064,041 | -0.03(-0.24%) |
Jul 01, 2015 | 10.92 | 11.06 | 10.88 | 10.96 | 1,585,582 | +0.07(+0.64%) |
Jun 30, 2015 | 10.86 | 10.90 | 10.73 | 10.89 | 1,392,312 | +0.17(+1.54%) |
Jun 29, 2015 | 11.00 | 11.08 | 10.69 | 10.73 | 1,538,150 | -0.29(-2.60%) |
Jun 26, 2015 | 11.13 | 11.13 | 10.81 | 11.01 | 2,116,993 | -0.12(-1.09%) |
Jun 25, 2015 | 11.28 | 11.29 | 10.94 | 11.14 | 1,673,471 | -0.15(-1.31%) |
Jun 24, 2015 | 11.48 | 11.48 | 11.25 | 11.28 | 845,711 | -0.18(-1.59%) |
Jun 23, 2015 | 11.38 | 11.48 | 11.35 | 11.47 | 1,472,699 | +0.07(+0.61%) |
Jun 22, 2015 | 11.39 | 11.55 | 11.33 | 11.40 | 2,012,447 | +0.12(+1.08%) |
Jun 19, 2015 | 11.52 | 11.54 | 11.26 | 11.28 | 2,270,565 | -0.30(-2.55%) |
Jun 18, 2015 | 11.61 | 11.64 | 11.51 | 11.57 | 1,273,434 | -0.03(-0.22%) |
Jun 17, 2015 | 11.62 | 11.69 | 11.55 | 11.60 | 1,336,007 | +0.12(+1.06%) |
Jun 16, 2015 | 11.54 | 11.62 | 11.35 | 11.48 | 1,542,795 | -0.16(-1.34%) |
Jun 15, 2015 | 11.74 | 11.74 | 11.54 | 11.63 | 754,361 | -0.16(-1.40%) |
Jun 12, 2015 | 11.75 | 11.87 | 11.73 | 11.80 | 584,259 | +0.05(+0.44%) |
Jun 11, 2015 | 11.87 | 11.92 | 11.72 | 11.74 | 961,108 | -0.14(-1.17%) |
Jun 10, 2015 | 11.65 | 11.95 | 11.65 | 11.88 | 851,840 | +0.30(+2.55%) |
Jun 09, 2015 | 11.61 | 11.70 | 11.51 | 11.59 | 1,027,857 | +0.00(+0.00%) |
Jun 08, 2015 | 11.84 | 11.84 | 11.56 | 11.59 | 1,170,301 | -0.26(-2.20%) |
Jun 05, 2015 | 11.63 | 11.88 | 11.57 | 11.85 | 946,227 | +0.21(+1.79%) |
Jun 04, 2015 | 11.81 | 11.87 | 11.61 | 11.64 | 1,131,475 | -0.23(-1.97%) |
Jun 03, 2015 | 11.99 | 12.08 | 11.82 | 11.87 | 1,152,801 | -0.05(-0.44%) |
Jun 02, 2015 | 11.71 | 11.99 | 11.71 | 11.93 | 2,385,214 | +0.17(+1.48%) |