Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 11.56 | 11.62 | 11.50 | 11.57 | 53,356 | -0.03(-0.26%) |
Aug 28, 2015 | 11.61 | 11.65 | 11.54 | 11.60 | 85,435 | -0.17(-1.45%) |
Aug 27, 2015 | 11.65 | 11.77 | 11.65 | 11.77 | 61,956 | +0.22(+1.91%) |
Aug 26, 2015 | 11.54 | 11.58 | 11.38 | 11.55 | 87,279 | +0.14(+1.20%) |
Aug 25, 2015 | 11.70 | 11.71 | 11.36 | 11.41 | 102,044 | +0.06(+0.52%) |
Aug 24, 2015 | 11.34 | 11.64 | 11.14 | 11.36 | 178,156 | -0.23(-1.99%) |
Aug 21, 2015 | 11.77 | 11.82 | 11.58 | 11.59 | 120,804 | -0.21(-1.76%) |
Aug 20, 2015 | 11.97 | 11.97 | 11.79 | 11.79 | 25,265 | -0.28(-2.34%) |
Aug 19, 2015 | 12.03 | 12.11 | 11.97 | 12.08 | 7,774 | +0.04(+0.37%) |
Aug 18, 2015 | 12.00 | 12.08 | 11.99 | 12.03 | 20,427 | -0.05(-0.43%) |
Aug 17, 2015 | 12.02 | 12.08 | 11.99 | 12.08 | 22,378 | -0.03(-0.21%) |
Aug 14, 2015 | 12.14 | 12.14 | 12.06 | 12.11 | 8,747 | -0.02(-0.16%) |
Aug 13, 2015 | 12.05 | 12.14 | 12.05 | 12.13 | 19,186 | +0.06(+0.49%) |
Aug 12, 2015 | 12.01 | 12.10 | 11.94 | 12.07 | 40,877 | -0.05(-0.43%) |
Aug 11, 2015 | 12.11 | 12.12 | 12.06 | 12.12 | 9,754 | -0.04(-0.37%) |
Aug 10, 2015 | 12.06 | 12.21 | 12.06 | 12.17 | 48,760 | +0.09(+0.74%) |
Aug 07, 2015 | 11.98 | 12.12 | 11.98 | 12.08 | 31,654 | +0.03(+0.25%) |
Aug 06, 2015 | 12.05 | 12.06 | 11.99 | 12.05 | 65,907 | -0.03(-0.25%) |
Aug 05, 2015 | 12.03 | 12.08 | 12.03 | 12.08 | 32,769 | +0.02(+0.18%) |
Aug 04, 2015 | 12.13 | 12.15 | 12.02 | 12.05 | 34,617 | -0.07(-0.61%) |
Aug 03, 2015 | 12.17 | 12.19 | 12.09 | 12.13 | 89,754 | -0.05(-0.43%) |
Jul 31, 2015 | 12.24 | 12.27 | 12.13 | 12.18 | 44,164 | +0.15(+1.24%) |
Jul 30, 2015 | 12.00 | 12.06 | 11.94 | 12.03 | 141,684 | -0.08(-0.68%) |
Jul 29, 2015 | 12.10 | 12.18 | 12.08 | 12.11 | 120,850 | -0.07(-0.55%) |
Jul 28, 2015 | 12.13 | 12.20 | 12.07 | 12.18 | 10,697 | +0.16(+1.36%) |
Jul 27, 2015 | 12.09 | 12.11 | 12.02 | 12.02 | 12,596 | -0.11(-0.92%) |
Jul 24, 2015 | 12.18 | 12.20 | 12.12 | 12.13 | 15,788 | -0.04(-0.37%) |
Jul 23, 2015 | 12.24 | 12.27 | 12.17 | 12.17 | 12,338 | -0.02(-0.18%) |
Jul 22, 2015 | 12.17 | 12.20 | 12.14 | 12.20 | 35,634 | -0.05(-0.43%) |
Jul 21, 2015 | 12.26 | 12.30 | 12.25 | 12.25 | 8,602 | +0.00(+0.00%) |
Jul 20, 2015 | 12.25 | 12.29 | 12.22 | 12.25 | 35,082 | +0.09(+0.73%) |
Jul 17, 2015 | 12.17 | 12.18 | 12.14 | 12.16 | 20,284 | +0.00(+0.00%) |
Jul 16, 2015 | 12.15 | 12.19 | 12.15 | 12.16 | 4,179 | +0.10(+0.80%) |
Jul 15, 2015 | 12.08 | 12.11 | 12.00 | 12.06 | 39,847 | -0.13(-1.04%) |
Jul 14, 2015 | 12.19 | 12.21 | 12.14 | 12.19 | 57,993 | +0.01(+0.06%) |
Jul 13, 2015 | 12.21 | 12.21 | 12.15 | 12.18 | 29,169 | +0.03(+0.25%) |
Jul 10, 2015 | 12.11 | 12.16 | 12.08 | 12.15 | 31,869 | +0.42(+3.55%) |
Jul 09, 2015 | 11.78 | 11.79 | 11.68 | 11.73 | 45,094 | +0.20(+1.74%) |
Jul 08, 2015 | 11.58 | 11.58 | 11.49 | 11.53 | 42,133 | -0.11(-0.96%) |
Jul 07, 2015 | 11.41 | 11.66 | 11.26 | 11.65 | 322,910 | +0.07(+0.58%) |
Jul 06, 2015 | 11.60 | 11.71 | 11.53 | 11.58 | 103,763 | -0.33(-2.81%) |
Jul 02, 2015 | 11.98 | 11.91 | 11.91 | 11.91 | 37,629 | -0.07(-0.56%) |
Jul 01, 2015 | 12.05 | 12.05 | 11.92 | 11.98 | 85,467 | +0.17(+1.45%) |
Jun 30, 2015 | 11.99 | 11.99 | 11.77 | 11.81 | 309,004 | -0.06(-0.50%) |
Jun 29, 2015 | 11.96 | 11.99 | 11.53 | 11.87 | 185,597 | -0.42(-3.39%) |
Jun 26, 2015 | 12.30 | 12.30 | 12.24 | 12.29 | 23,932 | +0.03(+0.24%) |
Jun 25, 2015 | 12.31 | 12.32 | 12.25 | 12.26 | 73,086 | -0.01(-0.06%) |
Jun 24, 2015 | 12.20 | 12.34 | 12.20 | 12.26 | 124,252 | -0.11(-0.89%) |
Jun 23, 2015 | 12.40 | 12.43 | 12.37 | 12.37 | 10,059 | -0.09(-0.71%) |
Jun 22, 2015 | 12.37 | 12.53 | 12.36 | 12.46 | 89,004 | +0.34(+2.79%) |
Jun 19, 2015 | 12.20 | 12.23 | 12.10 | 12.12 | 47,785 | -0.12(-0.96%) |
Jun 18, 2015 | 12.19 | 12.45 | 12.17 | 12.24 | 180,618 | +0.17(+1.40%) |
Jun 17, 2015 | 12.11 | 12.13 | 11.95 | 12.07 | 108,323 | -0.07(-0.61%) |
Jun 16, 2015 | 12.10 | 12.14 | 12.07 | 12.14 | 353,861 | +0.03(+0.24%) |
Jun 15, 2015 | 12.04 | 12.14 | 12.01 | 12.12 | 46,436 | -0.19(-1.56%) |
Jun 12, 2015 | 12.26 | 12.35 | 12.22 | 12.31 | 42,341 | -0.18(-1.41%) |
Jun 11, 2015 | 12.48 | 12.49 | 12.41 | 12.48 | 45,575 | -0.13(-0.99%) |
Jun 10, 2015 | 12.58 | 12.62 | 12.52 | 12.61 | 16,504 | +0.29(+2.39%) |
Jun 09, 2015 | 12.31 | 12.37 | 12.29 | 12.31 | 13,739 | +0.00(+0.00%) |
Jun 08, 2015 | 12.34 | 12.39 | 12.26 | 12.31 | 52,415 | -0.07(-0.54%) |
Jun 05, 2015 | 12.44 | 12.51 | 12.31 | 12.38 | 96,338 | -0.27(-2.10%) |
Jun 04, 2015 | 12.72 | 12.87 | 12.62 | 12.65 | 111,620 | -0.14(-1.09%) |
Jun 03, 2015 | 12.62 | 12.83 | 12.62 | 12.79 | 59,610 | +0.26(+2.06%) |
Jun 02, 2015 | 12.46 | 12.62 | 12.46 | 12.53 | 119,924 | +0.30(+2.47%) |