Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 10.94 | 11.15 | 10.80 | 11.05 | 466,558 | +0.11(+1.03%) |
Aug 28, 2015 | 10.66 | 11.21 | 10.65 | 10.94 | 1,091,238 | +0.29(+2.76%) |
Aug 27, 2015 | 10.57 | 11.00 | 10.41 | 10.64 | 1,011,450 | +0.10(+0.94%) |
Aug 26, 2015 | 10.59 | 10.59 | 10.26 | 10.54 | 300,589 | +0.17(+1.62%) |
Aug 25, 2015 | 10.42 | 10.64 | 10.21 | 10.37 | 377,520 | +0.24(+2.39%) |
Aug 24, 2015 | 10.41 | 10.76 | 8.616 | 10.13 | 1,318,771 | -0.50(-4.71%) |
Aug 21, 2015 | 10.70 | 10.78 | 10.59 | 10.63 | 476,354 | -0.10(-0.93%) |
Aug 20, 2015 | 10.58 | 10.83 | 10.55 | 10.73 | 522,465 | +0.11(+1.06%) |
Aug 19, 2015 | 10.61 | 10.75 | 10.53 | 10.62 | 328,246 | -0.04(-0.36%) |
Aug 18, 2015 | 10.60 | 10.69 | 10.50 | 10.66 | 247,773 | +0.04(+0.37%) |
Aug 17, 2015 | 10.80 | 10.84 | 10.60 | 10.62 | 645,859 | -0.09(-0.89%) |
Aug 14, 2015 | 10.79 | 10.79 | 10.47 | 10.72 | 752,014 | +0.11(+1.06%) |
Aug 13, 2015 | 10.55 | 10.62 | 10.38 | 10.60 | 420,167 | +0.03(+0.33%) |
Aug 12, 2015 | 10.42 | 10.72 | 10.34 | 10.57 | 467,350 | +0.09(+0.82%) |
Aug 11, 2015 | 10.37 | 10.60 | 10.12 | 10.48 | 670,429 | +0.11(+1.08%) |
Aug 10, 2015 | 10.10 | 10.48 | 9.985 | 10.37 | 812,800 | +0.21(+2.04%) |
Aug 07, 2015 | 10.29 | 10.39 | 10.08 | 10.16 | 738,696 | -0.05(-0.51%) |
Aug 06, 2015 | 9.977 | 10.36 | 9.870 | 10.21 | 945,256 | +0.06(+0.55%) |
Aug 05, 2015 | 10.23 | 10.41 | 10.08 | 10.16 | 1,306,268 | -0.02(-0.23%) |
Aug 04, 2015 | 10.21 | 10.27 | 9.888 | 10.18 | 2,144,826 | -0.08(-0.74%) |
Aug 03, 2015 | 10.34 | 10.49 | 10.09 | 10.26 | 1,173,107 | -0.08(-0.77%) |
Jul 31, 2015 | 10.50 | 10.57 | 10.31 | 10.34 | 592,991 | -0.18(-1.68%) |
Jul 30, 2015 | 10.60 | 10.66 | 10.30 | 10.51 | 798,408 | -0.08(-0.79%) |
Jul 29, 2015 | 10.12 | 10.60 | 10.00 | 10.60 | 2,121,190 | +0.48(+4.73%) |
Jul 28, 2015 | 9.745 | 10.21 | 9.745 | 10.12 | 1,630,258 | +0.37(+3.83%) |
Jul 27, 2015 | 9.749 | 9.880 | 9.657 | 9.745 | 663,808 | -0.00(-0.04%) |
Jul 24, 2015 | 9.703 | 9.779 | 9.556 | 9.749 | 500,763 | -0.05(-0.47%) |
Jul 23, 2015 | 9.905 | 9.949 | 9.678 | 9.796 | 514,110 | -0.13(-1.31%) |
Jul 22, 2015 | 9.888 | 9.951 | 9.724 | 9.926 | 610,892 | -0.09(-0.92%) |
Jul 21, 2015 | 10.08 | 10.12 | 9.913 | 10.02 | 603,301 | -0.10(-1.04%) |
Jul 20, 2015 | 10.16 | 10.19 | 9.888 | 10.12 | 1,015,617 | -0.12(-1.19%) |
Jul 17, 2015 | 10.37 | 10.44 | 10.04 | 10.24 | 1,142,253 | -0.21(-2.05%) |
Jul 16, 2015 | 10.39 | 10.48 | 10.29 | 10.46 | 637,097 | +0.05(+0.52%) |
Jul 15, 2015 | 10.44 | 10.53 | 10.32 | 10.40 | 640,008 | -0.03(-0.32%) |
Jul 14, 2015 | 10.58 | 10.58 | 10.35 | 10.44 | 658,530 | -0.05(-0.44%) |
Jul 13, 2015 | 10.31 | 10.59 | 10.26 | 10.48 | 738,897 | +0.12(+1.13%) |
Jul 10, 2015 | 10.28 | 10.43 | 10.20 | 10.37 | 780,712 | +0.05(+0.53%) |
Jul 09, 2015 | 10.32 | 10.51 | 10.27 | 10.31 | 657,982 | -0.01(-0.08%) |
Jul 08, 2015 | 10.31 | 10.39 | 10.20 | 10.32 | 461,627 | -0.05(-0.49%) |
Jul 07, 2015 | 10.53 | 10.53 | 10.08 | 10.37 | 819,567 | -0.13(-1.28%) |
Jul 06, 2015 | 10.41 | 10.59 | 10.32 | 10.51 | 736,570 | +0.07(+0.68%) |
Jul 02, 2015 | 10.66 | 10.43 | 10.43 | 10.43 | 871,930 | -0.07(-0.68%) |
Jul 01, 2015 | 10.61 | 10.61 | 10.24 | 10.51 | 829,646 | +0.03(+0.24%) |
Jun 30, 2015 | 10.54 | 10.60 | 10.38 | 10.48 | 1,429,235 | +0.13(+1.30%) |
Jun 29, 2015 | 10.20 | 10.45 | 10.17 | 10.35 | 947,377 | +0.11(+1.07%) |
Jun 26, 2015 | 10.11 | 10.37 | 9.938 | 10.24 | 967,950 | +0.05(+0.45%) |
Jun 25, 2015 | 10.48 | 10.59 | 10.12 | 10.19 | 1,493,412 | -0.27(-2.57%) |
Jun 24, 2015 | 10.38 | 10.50 | 10.38 | 10.46 | 371,553 | +0.04(+0.40%) |
Jun 23, 2015 | 10.48 | 10.53 | 10.12 | 10.42 | 1,055,134 | +0.00(+0.04%) |
Jun 22, 2015 | 10.48 | 10.67 | 10.40 | 10.41 | 910,361 | -0.11(-1.04%) |
Jun 19, 2015 | 10.61 | 10.78 | 10.39 | 10.52 | 1,567,170 | -0.22(-2.07%) |
Jun 18, 2015 | 10.81 | 10.93 | 10.69 | 10.74 | 578,108 | -0.13(-1.16%) |
Jun 17, 2015 | 11.08 | 11.19 | 10.65 | 10.87 | 805,994 | -0.16(-1.41%) |
Jun 16, 2015 | 10.90 | 11.27 | 10.86 | 11.03 | 724,031 | +0.00(+0.00%) |
Jun 15, 2015 | 11.04 | 11.24 | 10.87 | 11.03 | 645,550 | -0.08(-0.68%) |
Jun 12, 2015 | 11.18 | 11.39 | 11.07 | 11.10 | 630,355 | -0.24(-2.11%) |
Jun 11, 2015 | 11.39 | 11.53 | 11.02 | 11.34 | 1,640,285 | -0.05(-0.40%) |
Jun 10, 2015 | 11.81 | 11.92 | 11.13 | 11.39 | 1,450,620 | -0.46(-3.86%) |
Jun 09, 2015 | 12.09 | 12.21 | 11.76 | 11.84 | 416,809 | -0.25(-2.05%) |
Jun 08, 2015 | 12.22 | 12.56 | 12.04 | 12.09 | 565,214 | -0.26(-2.07%) |
Jun 05, 2015 | 12.41 | 12.41 | 12.13 | 12.35 | 521,424 | +0.00(+0.00%) |
Jun 04, 2015 | 12.64 | 12.64 | 12.21 | 12.35 | 430,790 | -0.31(-2.49%) |
Jun 03, 2015 | 12.85 | 12.97 | 12.60 | 12.66 | 446,037 | -0.15(-1.18%) |
Jun 02, 2015 | 12.73 | 12.88 | 12.63 | 12.81 | 529,934 | +0.08(+0.66%) |