Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 11.27 | 11.49 | 11.13 | 11.38 | 452,789 | +0.12(+1.03%) |
Aug 28, 2015 | 10.98 | 11.55 | 10.97 | 11.27 | 1,059,035 | +0.30(+2.76%) |
Aug 27, 2015 | 10.89 | 11.33 | 10.73 | 10.97 | 981,601 | +0.10(+0.94%) |
Aug 26, 2015 | 10.91 | 10.92 | 10.57 | 10.86 | 291,718 | +0.17(+1.62%) |
Aug 25, 2015 | 10.73 | 10.96 | 10.52 | 10.69 | 366,379 | +0.25(+2.39%) |
Aug 24, 2015 | 10.73 | 11.09 | 8.878 | 10.44 | 1,279,852 | -0.52(-4.71%) |
Aug 21, 2015 | 11.03 | 11.11 | 10.91 | 10.96 | 462,297 | -0.10(-0.93%) |
Aug 20, 2015 | 10.90 | 11.16 | 10.87 | 11.06 | 507,047 | +0.12(+1.06%) |
Aug 19, 2015 | 10.93 | 11.08 | 10.85 | 10.94 | 318,559 | -0.04(-0.37%) |
Aug 18, 2015 | 10.93 | 11.01 | 10.82 | 10.98 | 240,461 | +0.04(+0.37%) |
Aug 17, 2015 | 11.13 | 11.17 | 10.93 | 10.94 | 626,799 | -0.10(-0.89%) |
Aug 14, 2015 | 11.12 | 11.12 | 10.79 | 11.04 | 729,822 | +0.12(+1.06%) |
Aug 13, 2015 | 10.87 | 10.95 | 10.69 | 10.93 | 407,767 | +0.04(+0.33%) |
Aug 12, 2015 | 10.74 | 11.05 | 10.65 | 10.89 | 453,558 | +0.09(+0.82%) |
Aug 11, 2015 | 10.69 | 10.93 | 10.43 | 10.80 | 650,644 | +0.12(+1.08%) |
Aug 10, 2015 | 10.40 | 10.80 | 10.29 | 10.69 | 788,813 | +0.21(+2.04%) |
Aug 07, 2015 | 10.60 | 10.71 | 10.39 | 10.47 | 716,896 | -0.05(-0.51%) |
Aug 06, 2015 | 10.28 | 10.68 | 10.17 | 10.52 | 917,360 | +0.06(+0.55%) |
Aug 05, 2015 | 10.54 | 10.73 | 10.39 | 10.47 | 1,267,718 | -0.02(-0.23%) |
Aug 04, 2015 | 10.52 | 10.58 | 10.19 | 10.49 | 2,081,530 | -0.08(-0.74%) |
Aug 03, 2015 | 10.65 | 10.81 | 10.40 | 10.57 | 1,138,488 | -0.08(-0.77%) |
Jul 31, 2015 | 10.82 | 10.90 | 10.63 | 10.65 | 575,491 | -0.18(-1.68%) |
Jul 30, 2015 | 10.92 | 10.98 | 10.62 | 10.83 | 774,846 | -0.09(-0.79%) |
Jul 29, 2015 | 10.43 | 10.92 | 10.30 | 10.92 | 2,058,592 | +0.49(+4.73%) |
Jul 28, 2015 | 10.04 | 10.52 | 10.04 | 10.43 | 1,582,147 | +0.38(+3.83%) |
Jul 27, 2015 | 10.05 | 10.18 | 9.951 | 10.04 | 644,218 | -0.00(-0.04%) |
Jul 24, 2015 | 9.998 | 10.08 | 9.847 | 10.05 | 485,985 | -0.05(-0.47%) |
Jul 23, 2015 | 10.21 | 10.25 | 9.972 | 10.09 | 498,938 | -0.13(-1.31%) |
Jul 22, 2015 | 10.19 | 10.25 | 10.02 | 10.23 | 592,864 | -0.10(-0.92%) |
Jul 21, 2015 | 10.38 | 10.43 | 10.21 | 10.32 | 585,497 | -0.11(-1.04%) |
Jul 20, 2015 | 10.47 | 10.50 | 10.19 | 10.43 | 985,645 | -0.13(-1.19%) |
Jul 17, 2015 | 10.68 | 10.76 | 10.35 | 10.56 | 1,108,544 | -0.22(-2.05%) |
Jul 16, 2015 | 10.71 | 10.79 | 10.60 | 10.78 | 618,296 | +0.06(+0.53%) |
Jul 15, 2015 | 10.76 | 10.85 | 10.64 | 10.72 | 621,120 | -0.03(-0.32%) |
Jul 14, 2015 | 10.90 | 10.90 | 10.67 | 10.76 | 639,096 | -0.05(-0.44%) |
Jul 13, 2015 | 10.63 | 10.92 | 10.57 | 10.80 | 717,092 | +0.12(+1.13%) |
Jul 10, 2015 | 10.59 | 10.74 | 10.51 | 10.68 | 757,673 | +0.06(+0.53%) |
Jul 09, 2015 | 10.63 | 10.83 | 10.58 | 10.63 | 638,565 | -0.01(-0.08%) |
Jul 08, 2015 | 10.62 | 10.71 | 10.51 | 10.63 | 448,004 | -0.05(-0.49%) |
Jul 07, 2015 | 10.85 | 10.85 | 10.39 | 10.69 | 795,381 | -0.14(-1.28%) |
Jul 06, 2015 | 10.73 | 10.92 | 10.63 | 10.82 | 714,833 | +0.07(+0.68%) |
Jul 02, 2015 | 10.98 | 10.75 | 10.75 | 10.75 | 846,199 | -0.07(-0.68%) |
Jul 01, 2015 | 10.93 | 10.93 | 10.56 | 10.82 | 805,162 | +0.03(+0.24%) |
Jun 30, 2015 | 10.86 | 10.92 | 10.69 | 10.80 | 1,387,057 | +0.14(+1.30%) |
Jun 29, 2015 | 10.51 | 10.76 | 10.48 | 10.66 | 919,419 | +0.11(+1.07%) |
Jun 26, 2015 | 10.42 | 10.69 | 10.24 | 10.55 | 939,385 | +0.05(+0.45%) |
Jun 25, 2015 | 10.80 | 10.91 | 10.43 | 10.50 | 1,449,340 | -0.28(-2.57%) |
Jun 24, 2015 | 10.70 | 10.82 | 10.70 | 10.78 | 360,588 | +0.04(+0.40%) |
Jun 23, 2015 | 10.80 | 10.85 | 10.43 | 10.73 | 1,023,996 | +0.00(+0.04%) |
Jun 22, 2015 | 10.80 | 11.00 | 10.71 | 10.73 | 883,495 | -0.11(-1.04%) |
Jun 19, 2015 | 10.93 | 11.11 | 10.71 | 10.84 | 1,520,921 | -0.23(-2.07%) |
Jun 18, 2015 | 11.14 | 11.27 | 11.01 | 11.07 | 561,047 | -0.13(-1.16%) |
Jun 17, 2015 | 11.42 | 11.53 | 10.98 | 11.20 | 782,208 | -0.16(-1.41%) |
Jun 16, 2015 | 11.23 | 11.61 | 11.19 | 11.36 | 702,664 | +0.00(+0.00%) |
Jun 15, 2015 | 11.38 | 11.59 | 11.20 | 11.36 | 626,499 | -0.08(-0.68%) |
Jun 12, 2015 | 11.52 | 11.73 | 11.41 | 11.44 | 611,752 | -0.25(-2.11%) |
Jun 11, 2015 | 11.73 | 11.88 | 11.36 | 11.69 | 1,591,878 | -0.05(-0.41%) |
Jun 10, 2015 | 12.17 | 12.28 | 11.47 | 11.73 | 1,407,811 | -0.47(-3.86%) |
Jun 09, 2015 | 12.46 | 12.58 | 12.12 | 12.20 | 404,509 | -0.26(-2.05%) |
Jun 08, 2015 | 12.59 | 12.94 | 12.40 | 12.46 | 548,534 | -0.26(-2.07%) |
Jun 05, 2015 | 12.78 | 12.78 | 12.50 | 12.72 | 506,036 | +0.00(+0.00%) |
Jun 04, 2015 | 13.03 | 13.03 | 12.58 | 12.72 | 418,077 | -0.32(-2.49%) |
Jun 03, 2015 | 13.24 | 13.37 | 12.98 | 13.05 | 432,874 | -0.16(-1.18%) |
Jun 02, 2015 | 13.11 | 13.27 | 13.01 | 13.20 | 514,295 | +0.09(+0.66%) |