Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 10.48 | 10.63 | 10.41 | 10.51 | 3,228,483 | -0.09(-0.85%) |
Aug 28, 2015 | 10.60 | 10.76 | 10.54 | 10.60 | 2,176,878 | -0.01(-0.09%) |
Aug 27, 2015 | 10.49 | 10.71 | 10.44 | 10.61 | 3,400,462 | +0.29(+2.81%) |
Aug 26, 2015 | 10.04 | 10.33 | 9.970 | 10.32 | 4,646,804 | +0.42(+4.24%) |
Aug 25, 2015 | 10.57 | 10.65 | 9.900 | 9.900 | 5,775,455 | -0.18(-1.79%) |
Aug 24, 2015 | 9.780 | 10.52 | 9.550 | 10.08 | 4,980,234 | -0.43(-4.09%) |
Aug 21, 2015 | 10.65 | 10.71 | 10.43 | 10.51 | 4,783,206 | -0.22(-2.05%) |
Aug 20, 2015 | 10.87 | 10.92 | 10.81 | 10.73 | 2,994,069 | -0.23(-2.10%) |
Aug 19, 2015 | 11.01 | 11.06 | 10.87 | 10.96 | 3,024,535 | -0.13(-1.17%) |
Aug 18, 2015 | 11.08 | 11.23 | 11.08 | 11.09 | 2,036,755 | -0.09(-0.81%) |
Aug 17, 2015 | 11.13 | 11.23 | 11.02 | 11.18 | 2,278,095 | +0.01(+0.09%) |
Aug 14, 2015 | 11.06 | 11.17 | 11.03 | 11.17 | 3,135,718 | +0.07(+0.63%) |
Aug 13, 2015 | 11.15 | 11.27 | 11.05 | 11.10 | 2,491,678 | -0.04(-0.36%) |
Aug 12, 2015 | 11.02 | 11.15 | 10.83 | 11.14 | 4,019,739 | +0.08(+0.72%) |
Aug 11, 2015 | 11.15 | 11.21 | 11.00 | 11.06 | 2,645,550 | -0.20(-1.78%) |
Aug 10, 2015 | 11.13 | 11.30 | 11.13 | 11.26 | 2,599,289 | +0.22(+1.99%) |
Aug 07, 2015 | 10.97 | 11.06 | 10.92 | 11.04 | 5,168,857 | +0.04(+0.36%) |
Aug 06, 2015 | 11.27 | 11.31 | 10.96 | 11.00 | 2,355,770 | -0.23(-2.05%) |
Aug 05, 2015 | 11.00 | 11.29 | 10.97 | 11.23 | 4,020,750 | +0.33(+3.03%) |
Aug 04, 2015 | 10.84 | 11.01 | 10.81 | 10.90 | 3,361,517 | +0.01(+0.09%) |
Aug 03, 2015 | 10.99 | 11.00 | 10.75 | 10.89 | 4,501,386 | -0.12(-1.09%) |
Jul 31, 2015 | 11.00 | 11.07 | 10.91 | 11.01 | 3,569,409 | +0.01(+0.09%) |
Jul 30, 2015 | 10.95 | 11.02 | 10.81 | 11.00 | 2,992,776 | +0.06(+0.55%) |
Jul 29, 2015 | 10.73 | 10.95 | 10.68 | 10.94 | 5,060,873 | +0.18(+1.67%) |
Jul 28, 2015 | 10.70 | 10.81 | 10.64 | 10.76 | 3,749,574 | +0.13(+1.22%) |
Jul 27, 2015 | 10.62 | 10.84 | 10.53 | 10.63 | 4,051,177 | -0.12(-1.12%) |
Jul 24, 2015 | 11.02 | 11.49 | 10.73 | 10.75 | 7,949,292 | -0.14(-1.29%) |
Jul 23, 2015 | 10.89 | 11.03 | 10.75 | 10.89 | 4,651,707 | +0.12(+1.11%) |
Jul 22, 2015 | 10.75 | 10.83 | 10.71 | 10.77 | 4,265,837 | -0.12(-1.10%) |
Jul 21, 2015 | 10.64 | 10.98 | 10.61 | 10.89 | 4,752,751 | +0.21(+1.97%) |
Jul 20, 2015 | 10.80 | 10.82 | 10.63 | 10.68 | 3,110,228 | -0.11(-1.02%) |
Jul 17, 2015 | 10.86 | 10.93 | 10.76 | 10.79 | 2,475,247 | -0.06(-0.55%) |
Jul 16, 2015 | 10.76 | 10.93 | 10.72 | 10.85 | 6,871,491 | +0.10(+0.93%) |
Jul 15, 2015 | 10.85 | 10.96 | 10.73 | 10.75 | 3,951,519 | -0.13(-1.19%) |
Jul 14, 2015 | 10.78 | 10.92 | 10.74 | 10.88 | 4,989,310 | +0.12(+1.12%) |
Jul 13, 2015 | 11.13 | 11.17 | 10.72 | 10.76 | 4,828,241 | -0.33(-2.98%) |
Jul 10, 2015 | 10.99 | 11.11 | 10.89 | 11.09 | 4,096,530 | +0.23(+2.16%) |
Jul 09, 2015 | 10.99 | 10.99 | 10.78 | 10.86 | 5,190,386 | +0.01(+0.05%) |
Jul 08, 2015 | 11.05 | 11.17 | 10.85 | 10.85 | 3,537,632 | -0.34(-3.04%) |
Jul 07, 2015 | 11.08 | 11.21 | 10.93 | 11.19 | 3,967,807 | +0.10(+0.90%) |
Jul 06, 2015 | 11.20 | 11.20 | 11.02 | 11.09 | 2,453,579 | -0.22(-1.95%) |
Jul 02, 2015 | 11.37 | 11.31 | 11.31 | 11.31 | 1,966,500 | +0.00(+0.00%) |
Jul 01, 2015 | 11.35 | 11.46 | 11.28 | 11.31 | 2,716,303 | +0.00(+0.00%) |
Jun 30, 2015 | 11.60 | 11.72 | 11.29 | 11.31 | 3,919,574 | -0.25(-2.16%) |
Jun 29, 2015 | 11.75 | 11.77 | 11.54 | 11.56 | 6,210,449 | -0.28(-2.36%) |
Jun 26, 2015 | 11.85 | 11.90 | 11.77 | 11.84 | 3,755,374 | -0.01(-0.08%) |
Jun 25, 2015 | 11.93 | 11.94 | 11.83 | 11.85 | 4,174,342 | -0.04(-0.34%) |
Jun 24, 2015 | 12.00 | 12.11 | 11.80 | 11.89 | 5,731,271 | -0.19(-1.57%) |
Jun 23, 2015 | 12.14 | 12.22 | 12.06 | 12.08 | 2,707,213 | -0.07(-0.58%) |
Jun 22, 2015 | 12.05 | 12.15 | 12.01 | 12.15 | 2,072,035 | +0.10(+0.79%) |
Jun 19, 2015 | 11.95 | 12.08 | 11.95 | 12.05 | 3,676,407 | -0.01(-0.04%) |
Jun 18, 2015 | 11.93 | 12.10 | 11.91 | 12.06 | 4,135,434 | +0.01(+0.04%) |
Jun 17, 2015 | 12.02 | 12.16 | 12.01 | 12.05 | 2,612,468 | +0.00(+0.04%) |
Jun 16, 2015 | 11.98 | 12.11 | 11.95 | 12.05 | 4,212,547 | +0.00(+0.00%) |
Jun 15, 2015 | 12.02 | 12.07 | 11.89 | 12.05 | 2,216,699 | +0.00(+0.00%) |
Jun 12, 2015 | 12.01 | 12.11 | 11.95 | 12.05 | 1,906,250 | -0.06(-0.50%) |
Jun 11, 2015 | 12.11 | 12.21 | 12.09 | 12.11 | 1,274,448 | +0.01(+0.08%) |
Jun 10, 2015 | 12.09 | 12.18 | 12.03 | 12.10 | 2,623,115 | +0.09(+0.75%) |
Jun 09, 2015 | 11.98 | 12.06 | 11.93 | 12.01 | 4,637,690 | -0.01(-0.04%) |
Jun 08, 2015 | 12.07 | 12.15 | 12.01 | 12.02 | 3,636,659 | -0.12(-1.03%) |
Jun 05, 2015 | 12.09 | 12.14 | 12.00 | 12.14 | 1,902,215 | +0.06(+0.50%) |
Jun 04, 2015 | 11.99 | 12.15 | 11.93 | 12.08 | 5,910,664 | -0.08(-0.66%) |
Jun 03, 2015 | 12.10 | 12.22 | 12.04 | 12.16 | 3,173,652 | +0.06(+0.50%) |
Jun 02, 2015 | 11.96 | 12.12 | 11.94 | 12.10 | 4,323,040 | +0.05(+0.41%) |