Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 11.37 | 11.41 | 11.22 | 11.23 | 1,024,136 | -0.16(-1.38%) |
Aug 28, 2015 | 11.07 | 11.49 | 11.07 | 11.38 | 1,097,954 | +0.30(+2.66%) |
Aug 27, 2015 | 11.06 | 11.23 | 10.95 | 11.09 | 1,235,566 | +0.07(+0.67%) |
Aug 26, 2015 | 11.06 | 11.08 | 10.75 | 11.01 | 823,473 | +0.20(+1.88%) |
Aug 25, 2015 | 11.14 | 11.14 | 10.79 | 10.81 | 938,655 | +0.02(+0.17%) |
Aug 24, 2015 | 10.69 | 11.11 | 10.63 | 10.79 | 1,503,762 | -0.53(-4.65%) |
Aug 21, 2015 | 11.08 | 11.59 | 10.91 | 11.32 | 1,251,295 | +0.02(+0.16%) |
Aug 20, 2015 | 11.54 | 11.61 | 11.28 | 11.30 | 764,878 | -0.38(-3.24%) |
Aug 19, 2015 | 11.82 | 11.85 | 11.66 | 11.68 | 764,627 | -0.28(-2.32%) |
Aug 18, 2015 | 12.09 | 12.11 | 11.94 | 11.96 | 413,461 | -0.15(-1.22%) |
Aug 17, 2015 | 11.91 | 12.10 | 11.83 | 12.10 | 616,332 | +0.18(+1.47%) |
Aug 14, 2015 | 11.85 | 12.00 | 11.79 | 11.93 | 480,935 | +0.04(+0.31%) |
Aug 13, 2015 | 11.90 | 12.00 | 11.70 | 11.89 | 547,170 | +0.01(+0.08%) |
Aug 12, 2015 | 11.88 | 11.98 | 11.74 | 11.88 | 770,062 | -0.14(-1.15%) |
Aug 11, 2015 | 12.08 | 12.20 | 11.97 | 12.02 | 485,120 | -0.22(-1.81%) |
Aug 10, 2015 | 12.27 | 12.39 | 12.20 | 12.24 | 723,920 | +0.06(+0.53%) |
Aug 07, 2015 | 11.77 | 12.20 | 11.77 | 12.18 | 907,917 | +0.36(+3.05%) |
Aug 06, 2015 | 12.12 | 12.35 | 11.42 | 11.82 | 1,273,228 | -0.36(-2.96%) |
Aug 05, 2015 | 12.23 | 12.40 | 12.09 | 12.18 | 1,022,685 | +0.01(+0.08%) |
Aug 04, 2015 | 12.09 | 12.28 | 12.09 | 12.17 | 469,763 | +0.07(+0.61%) |
Aug 03, 2015 | 12.21 | 12.21 | 11.97 | 12.09 | 543,550 | -0.11(-0.91%) |
Jul 31, 2015 | 12.21 | 12.27 | 12.14 | 12.21 | 723,840 | +0.02(+0.15%) |
Jul 30, 2015 | 12.15 | 12.24 | 12.00 | 12.19 | 686,754 | -0.05(-0.38%) |
Jul 29, 2015 | 12.12 | 12.31 | 12.07 | 12.23 | 373,837 | +0.08(+0.68%) |
Jul 28, 2015 | 12.21 | 12.23 | 11.99 | 12.15 | 553,562 | -0.01(-0.08%) |
Jul 27, 2015 | 12.16 | 12.24 | 12.04 | 12.16 | 593,583 | -0.09(-0.75%) |
Jul 24, 2015 | 12.22 | 12.33 | 12.16 | 12.25 | 654,228 | -0.01(-0.08%) |
Jul 23, 2015 | 12.32 | 12.42 | 12.21 | 12.26 | 595,704 | -0.02(-0.15%) |
Jul 22, 2015 | 12.21 | 12.42 | 12.20 | 12.28 | 385,260 | +0.08(+0.68%) |
Jul 21, 2015 | 12.33 | 12.45 | 12.16 | 12.20 | 661,151 | -0.13(-1.05%) |
Jul 20, 2015 | 12.20 | 12.39 | 12.13 | 12.33 | 650,999 | +0.13(+1.06%) |
Jul 17, 2015 | 12.31 | 12.34 | 12.14 | 12.20 | 731,132 | -0.14(-1.12%) |
Jul 16, 2015 | 12.41 | 12.51 | 12.29 | 12.33 | 567,533 | +0.01(+0.08%) |
Jul 15, 2015 | 12.41 | 12.48 | 12.32 | 12.33 | 455,727 | -0.09(-0.74%) |
Jul 14, 2015 | 12.42 | 12.46 | 12.36 | 12.42 | 352,620 | +0.01(+0.07%) |
Jul 13, 2015 | 12.24 | 12.48 | 12.24 | 12.41 | 380,391 | +0.21(+1.74%) |
Jul 10, 2015 | 12.18 | 12.30 | 12.16 | 12.20 | 522,000 | +0.21(+1.77%) |
Jul 09, 2015 | 12.13 | 12.17 | 11.94 | 11.98 | 804,853 | +0.02(+0.15%) |
Jul 08, 2015 | 11.92 | 12.04 | 11.86 | 11.97 | 719,946 | -0.09(-0.76%) |
Jul 07, 2015 | 12.12 | 12.13 | 11.78 | 12.06 | 663,074 | -0.06(-0.46%) |
Jul 06, 2015 | 12.44 | 12.57 | 12.05 | 12.11 | 1,172,560 | -0.46(-3.66%) |
Jul 02, 2015 | 12.71 | 12.57 | 12.57 | 12.57 | 524,304 | -0.08(-0.65%) |
Jul 01, 2015 | 12.70 | 12.82 | 12.60 | 12.66 | 656,777 | +0.09(+0.73%) |
Jun 30, 2015 | 12.61 | 12.67 | 12.48 | 12.56 | 812,813 | +0.06(+0.52%) |
Jun 29, 2015 | 13.08 | 13.16 | 12.46 | 12.50 | 1,038,472 | -0.71(-5.37%) |
Jun 26, 2015 | 13.14 | 13.34 | 13.04 | 13.21 | 1,785,571 | +0.10(+0.77%) |
Jun 25, 2015 | 13.13 | 13.20 | 13.04 | 13.11 | 490,919 | +0.05(+0.35%) |
Jun 24, 2015 | 13.29 | 13.33 | 12.97 | 13.06 | 592,219 | -0.25(-1.87%) |
Jun 23, 2015 | 13.26 | 13.36 | 13.19 | 13.31 | 322,352 | +0.04(+0.28%) |
Jun 22, 2015 | 13.18 | 13.32 | 13.16 | 13.27 | 368,460 | +0.13(+0.98%) |
Jun 19, 2015 | 13.20 | 13.25 | 13.10 | 13.14 | 840,925 | -0.02(-0.14%) |
Jun 18, 2015 | 13.13 | 13.25 | 13.07 | 13.16 | 604,578 | +0.10(+0.78%) |
Jun 17, 2015 | 13.18 | 13.25 | 13.03 | 13.06 | 624,433 | -0.07(-0.56%) |
Jun 16, 2015 | 12.76 | 13.14 | 12.74 | 13.13 | 693,304 | +0.31(+2.44%) |
Jun 15, 2015 | 12.75 | 12.81 | 12.58 | 12.82 | 628,014 | -0.05(-0.36%) |
Jun 12, 2015 | 12.90 | 12.93 | 12.72 | 12.87 | 413,937 | +0.01(+0.07%) |
Jun 11, 2015 | 12.93 | 12.93 | 12.81 | 12.86 | 561,298 | -0.10(-0.78%) |
Jun 10, 2015 | 12.89 | 13.09 | 12.84 | 12.96 | 582,268 | +0.17(+1.30%) |
Jun 09, 2015 | 13.01 | 13.03 | 12.76 | 12.79 | 672,392 | -0.23(-1.77%) |
Jun 08, 2015 | 13.14 | 13.21 | 12.93 | 13.02 | 1,085,914 | -0.13(-0.98%) |
Jun 05, 2015 | 12.98 | 13.24 | 12.85 | 13.15 | 938,095 | +0.06(+0.42%) |
Jun 04, 2015 | 13.06 | 13.21 | 13.02 | 13.10 | 719,174 | -0.05(-0.35%) |
Jun 03, 2015 | 13.02 | 13.23 | 12.95 | 13.14 | 687,140 | +0.12(+0.92%) |
Jun 02, 2015 | 12.94 | 13.08 | 12.89 | 13.02 | 713,555 | +0.02(+0.14%) |