Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 10.75 | 11.22 | 10.75 | 11.01 | 8,790 | +0.04(+0.36%) |
Aug 28, 2015 | 10.94 | 11.04 | 10.89 | 10.97 | 9,107 | +0.20(+1.86%) |
Aug 27, 2015 | 10.93 | 10.93 | 10.55 | 10.77 | 10,441 | +0.02(+0.19%) |
Aug 26, 2015 | 10.98 | 11.09 | 10.50 | 10.75 | 22,633 | +0.18(+1.70%) |
Aug 25, 2015 | 11.15 | 11.15 | 10.57 | 10.57 | 27,065 | -0.43(-3.91%) |
Aug 24, 2015 | 10.43 | 11.16 | 11.37 | 11.00 | 32,922 | -0.37(-3.25%) |
Aug 21, 2015 | 11.62 | 11.80 | 11.31 | 11.37 | 42,853 | -0.28(-2.40%) |
Aug 20, 2015 | 12.24 | 12.20 | 11.65 | 11.65 | 56,746 | -0.55(-4.51%) |
Aug 19, 2015 | 12.36 | 12.50 | 11.71 | 12.20 | 22,701 | -0.10(-0.81%) |
Aug 18, 2015 | 12.75 | 12.75 | 12.12 | 12.30 | 30,435 | -0.40(-3.15%) |
Aug 17, 2015 | 12.00 | 13.72 | 11.20 | 12.70 | 239,293 | +0.80(+6.72%) |
Aug 14, 2015 | 12.00 | 12.00 | 11.60 | 11.90 | 16,099 | +0.07(+0.59%) |
Aug 13, 2015 | 12.60 | 12.85 | 11.44 | 11.83 | 68,437 | +1.44(+13.86%) |
Aug 12, 2015 | 10.48 | 10.58 | 10.32 | 10.39 | 18,731 | -0.12(-1.14%) |
Aug 11, 2015 | 10.46 | 10.58 | 10.45 | 10.51 | 4,212 | -0.12(-1.13%) |
Aug 10, 2015 | 10.65 | 10.83 | 10.42 | 10.63 | 11,374 | -0.03(-0.28%) |
Aug 07, 2015 | 10.45 | 10.66 | 10.41 | 10.66 | 10,003 | +0.18(+1.74%) |
Aug 06, 2015 | 10.48 | 10.87 | 10.40 | 10.48 | 10,136 | +0.08(+0.75%) |
Aug 05, 2015 | 10.40 | 10.50 | 10.38 | 10.40 | 5,020 | -0.13(-1.23%) |
Aug 04, 2015 | 10.63 | 10.63 | 10.39 | 10.53 | 16,153 | -0.07(-0.66%) |
Aug 03, 2015 | 10.74 | 10.94 | 10.55 | 10.60 | 18,973 | -0.05(-0.47%) |
Jul 31, 2015 | 10.71 | 10.80 | 10.58 | 10.65 | 7,136 | +0.04(+0.38%) |
Jul 30, 2015 | 11.00 | 11.00 | 10.44 | 10.61 | 19,401 | -0.40(-3.63%) |
Jul 29, 2015 | 10.24 | 11.19 | 10.24 | 11.01 | 40,124 | +0.77(+7.52%) |
Jul 28, 2015 | 9.970 | 10.65 | 9.940 | 10.24 | 22,042 | +0.32(+3.23%) |
Jul 27, 2015 | 10.07 | 10.16 | 9.910 | 9.920 | 28,239 | -0.27(-2.65%) |
Jul 24, 2015 | 10.44 | 10.51 | 10.09 | 10.19 | 16,310 | -0.35(-3.32%) |
Jul 23, 2015 | 10.40 | 10.69 | 10.40 | 10.54 | 15,404 | +0.07(+0.67%) |
Jul 22, 2015 | 10.76 | 10.80 | 10.46 | 10.47 | 9,743 | -0.41(-3.77%) |
Jul 21, 2015 | 10.91 | 11.30 | 10.56 | 10.88 | 19,921 | -0.18(-1.63%) |
Jul 20, 2015 | 11.45 | 11.49 | 11.05 | 11.06 | 19,701 | -0.33(-2.90%) |
Jul 17, 2015 | 11.14 | 11.65 | 11.14 | 11.39 | 17,906 | +0.03(+0.26%) |
Jul 16, 2015 | 10.82 | 11.65 | 10.75 | 11.36 | 74,561 | +0.74(+6.97%) |
Jul 15, 2015 | 10.20 | 10.66 | 10.00 | 10.62 | 24,328 | +0.60(+5.99%) |
Jul 14, 2015 | 10.18 | 10.32 | 9.970 | 10.02 | 11,024 | -0.06(-0.60%) |
Jul 13, 2015 | 10.00 | 10.28 | 9.910 | 10.08 | 11,577 | +0.08(+0.80%) |
Jul 10, 2015 | 10.10 | 10.26 | 9.750 | 10.00 | 24,289 | +0.20(+2.04%) |
Jul 09, 2015 | 10.47 | 10.47 | 9.653 | 9.800 | 66,676 | -0.58(-5.59%) |
Jul 08, 2015 | 10.72 | 10.72 | 10.00 | 10.38 | 58,445 | -0.39(-3.62%) |
Jul 07, 2015 | 10.66 | 10.80 | 10.57 | 10.77 | 23,099 | +0.09(+0.84%) |
Jul 06, 2015 | 10.72 | 10.97 | 10.60 | 10.68 | 17,734 | -0.14(-1.29%) |
Jul 02, 2015 | 11.11 | 10.82 | 10.82 | 10.82 | 12,400 | -0.17(-1.55%) |
Jul 01, 2015 | 11.21 | 11.78 | 10.96 | 10.99 | 8,388 | -0.17(-1.52%) |
Jun 30, 2015 | 11.22 | 11.23 | 10.80 | 11.16 | 48,476 | +0.03(+0.27%) |
Jun 29, 2015 | 11.81 | 11.82 | 11.10 | 11.13 | 18,077 | -0.98(-8.09%) |
Jun 26, 2015 | 12.33 | 12.40 | 11.18 | 12.11 | 34,459 | -0.18(-1.46%) |
Jun 25, 2015 | 12.25 | 12.33 | 12.19 | 12.29 | 13,172 | +0.04(+0.33%) |
Jun 24, 2015 | 12.21 | 12.39 | 12.21 | 12.25 | 5,783 | -0.05(-0.41%) |
Jun 23, 2015 | 12.43 | 12.50 | 12.10 | 12.30 | 17,429 | -0.23(-1.84%) |
Jun 22, 2015 | 12.27 | 12.53 | 12.26 | 12.53 | 8,737 | +0.20(+1.62%) |
Jun 19, 2015 | 12.34 | 12.54 | 12.25 | 12.33 | 19,088 | +0.06(+0.49%) |
Jun 18, 2015 | 12.30 | 12.44 | 12.15 | 12.27 | 14,157 | +0.04(+0.33%) |
Jun 17, 2015 | 12.14 | 12.40 | 12.14 | 12.23 | 10,393 | +0.10(+0.82%) |
Jun 16, 2015 | 12.39 | 12.39 | 12.04 | 12.13 | 6,840 | -0.18(-1.46%) |
Jun 15, 2015 | 11.79 | 12.45 | 11.50 | 12.31 | 24,589 | +0.61(+5.21%) |
Jun 12, 2015 | 10.60 | 12.24 | 10.60 | 11.70 | 64,801 | +1.03(+9.65%) |
Jun 11, 2015 | 10.62 | 10.83 | 10.52 | 10.67 | 16,359 | +0.15(+1.43%) |
Jun 10, 2015 | 10.76 | 10.99 | 10.50 | 10.52 | 8,231 | -0.09(-0.85%) |
Jun 09, 2015 | 10.78 | 10.93 | 10.56 | 10.61 | 19,431 | -0.25(-2.30%) |
Jun 08, 2015 | 10.82 | 11.10 | 10.77 | 10.86 | 9,636 | +0.08(+0.74%) |
Jun 05, 2015 | 10.68 | 11.01 | 10.68 | 10.78 | 6,142 | +0.03(+0.28%) |
Jun 04, 2015 | 10.95 | 11.06 | 10.70 | 10.75 | 8,304 | -0.02(-0.18%) |
Jun 03, 2015 | 10.71 | 11.37 | 10.67 | 10.77 | 10,200 | +0.20(+1.89%) |
Jun 02, 2015 | 10.77 | 10.96 | 10.57 | 10.57 | 7,054 | -0.23(-2.13%) |