Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 11.66 | 11.66 | 11.62 | 11.64 | 307,122 | -0.01(-0.11%) |
Aug 28, 2015 | 11.64 | 11.66 | 11.61 | 11.66 | 299,210 | +0.03(+0.26%) |
Aug 27, 2015 | 11.63 | 11.64 | 11.61 | 11.63 | 399,930 | +0.02(+0.16%) |
Aug 26, 2015 | 11.63 | 11.64 | 11.56 | 11.61 | 268,170 | +0.03(+0.27%) |
Aug 25, 2015 | 11.65 | 11.67 | 11.55 | 11.58 | 242,988 | +0.03(+0.27%) |
Aug 24, 2015 | 11.64 | 11.70 | 11.54 | 11.55 | 266,105 | -0.11(-0.98%) |
Aug 21, 2015 | 11.67 | 11.71 | 11.66 | 11.66 | 214,761 | -0.02(-0.13%) |
Aug 20, 2015 | 11.70 | 11.70 | 11.66 | 11.68 | 192,052 | -0.00(-0.03%) |
Aug 19, 2015 | 11.70 | 11.70 | 11.67 | 11.68 | 363,966 | -0.01(-0.11%) |
Aug 18, 2015 | 11.69 | 11.70 | 11.67 | 11.69 | 254,413 | -0.01(-0.05%) |
Aug 17, 2015 | 11.69 | 11.72 | 11.67 | 11.70 | 286,843 | +0.00(+0.00%) |
Aug 14, 2015 | 11.70 | 11.75 | 11.67 | 11.70 | 514,033 | +0.01(+0.06%) |
Aug 13, 2015 | 11.71 | 11.72 | 11.66 | 11.69 | 223,780 | -0.00(-0.01%) |
Aug 12, 2015 | 11.70 | 11.73 | 11.68 | 11.69 | 235,228 | -0.01(-0.11%) |
Aug 11, 2015 | 11.71 | 11.73 | 11.70 | 11.70 | 284,544 | +0.00(+0.00%) |
Aug 10, 2015 | 11.71 | 11.73 | 11.67 | 11.70 | 221,224 | +0.01(+0.05%) |
Aug 07, 2015 | 11.68 | 11.73 | 11.68 | 11.70 | 85,742 | +0.00(+0.00%) |
Aug 06, 2015 | 11.73 | 11.73 | 11.68 | 11.70 | 299,895 | +0.00(+0.00%) |
Aug 05, 2015 | 11.71 | 11.82 | 11.68 | 11.70 | 378,368 | -0.01(-0.11%) |
Aug 04, 2015 | 11.65 | 11.73 | 11.65 | 11.71 | 226,157 | +0.02(+0.16%) |
Aug 03, 2015 | 11.73 | 11.73 | 11.67 | 11.69 | 254,665 | -0.02(-0.19%) |
Jul 31, 2015 | 11.72 | 11.72 | 11.69 | 11.71 | 126,305 | +0.02(+0.19%) |
Jul 30, 2015 | 11.68 | 11.71 | 11.65 | 11.69 | 219,472 | +0.01(+0.05%) |
Jul 29, 2015 | 11.70 | 11.70 | 11.66 | 11.68 | 108,746 | +0.01(+0.05%) |
Jul 28, 2015 | 11.70 | 11.70 | 11.66 | 11.68 | 404,524 | -0.01(-0.05%) |
Jul 27, 2015 | 11.72 | 11.73 | 11.66 | 11.68 | 266,566 | -0.01(-0.10%) |
Jul 24, 2015 | 11.71 | 11.74 | 11.66 | 11.70 | 527,631 | +0.00(+0.00%) |
Jul 23, 2015 | 11.70 | 11.72 | 11.65 | 11.70 | 263,752 | +0.01(+0.05%) |
Jul 22, 2015 | 11.72 | 11.72 | 11.67 | 11.69 | 592,891 | -0.01(-0.05%) |
Jul 21, 2015 | 11.71 | 11.73 | 11.68 | 11.70 | 328,576 | +0.01(+0.10%) |
Jul 20, 2015 | 11.70 | 11.74 | 11.67 | 11.68 | 331,555 | +0.00(+0.03%) |
Jul 17, 2015 | 11.67 | 11.69 | 11.65 | 11.68 | 211,407 | +0.04(+0.31%) |
Jul 16, 2015 | 11.68 | 11.69 | 11.64 | 11.64 | 539,840 | +0.01(+0.05%) |
Jul 15, 2015 | 11.64 | 11.65 | 11.62 | 11.64 | 357,615 | +0.01(+0.11%) |
Jul 14, 2015 | 11.62 | 11.63 | 11.61 | 11.63 | 883,633 | +0.02(+0.13%) |
Jul 13, 2015 | 11.63 | 11.63 | 11.58 | 11.61 | 270,474 | +0.01(+0.08%) |
Jul 10, 2015 | 11.63 | 11.63 | 11.57 | 11.60 | 232,634 | +0.02(+0.16%) |
Jul 09, 2015 | 11.62 | 11.62 | 11.58 | 11.58 | 342,052 | -0.01(-0.05%) |
Jul 08, 2015 | 11.61 | 11.63 | 11.55 | 11.59 | 167,311 | -0.01(-0.05%) |
Jul 07, 2015 | 11.63 | 11.63 | 11.58 | 11.60 | 196,661 | +0.05(+0.42%) |
Jul 06, 2015 | 11.50 | 11.63 | 11.41 | 11.55 | 162,756 | -0.02(-0.21%) |
Jul 02, 2015 | 11.61 | 11.57 | 11.57 | 11.57 | 176,941 | -0.01(-0.05%) |
Jul 01, 2015 | 11.61 | 11.61 | 11.55 | 11.58 | 348,709 | +0.00(+0.00%) |
Jun 30, 2015 | 11.61 | 11.61 | 11.55 | 11.58 | 720,385 | -0.02(-0.16%) |
Jun 29, 2015 | 11.61 | 11.61 | 11.57 | 11.60 | 340,348 | +0.00(+0.03%) |
Jun 26, 2015 | 11.54 | 11.62 | 11.54 | 11.59 | 191,896 | +0.02(+0.13%) |
Jun 25, 2015 | 11.61 | 11.63 | 11.58 | 11.58 | 269,801 | -0.02(-0.15%) |
Jun 24, 2015 | 11.61 | 11.61 | 11.57 | 11.60 | 253,948 | +0.02(+0.17%) |
Jun 23, 2015 | 11.58 | 11.58 | 11.56 | 11.58 | 168,780 | +0.00(+0.00%) |
Jun 22, 2015 | 11.59 | 11.59 | 11.55 | 11.58 | 167,926 | +0.04(+0.32%) |
Jun 19, 2015 | 11.59 | 11.59 | 11.54 | 11.54 | 348,313 | -0.04(-0.31%) |
Jun 18, 2015 | 11.56 | 11.59 | 11.56 | 11.58 | 104,358 | -0.01(-0.11%) |
Jun 17, 2015 | 11.59 | 11.59 | 11.56 | 11.59 | 102,707 | +0.00(+0.00%) |
Jun 16, 2015 | 11.60 | 11.60 | 11.56 | 11.59 | 750,188 | -0.01(-0.05%) |
Jun 15, 2015 | 11.67 | 11.67 | 11.57 | 11.59 | 200,293 | +0.02(+0.16%) |
Jun 12, 2015 | 11.63 | 11.63 | 11.56 | 11.58 | 287,259 | +0.00(+0.00%) |
Jun 11, 2015 | 11.54 | 11.71 | 11.54 | 11.58 | 201,257 | +0.01(+0.05%) |
Jun 10, 2015 | 11.63 | 11.63 | 11.57 | 11.57 | 235,798 | -0.02(-0.21%) |
Jun 09, 2015 | 11.62 | 11.64 | 11.58 | 11.59 | 181,485 | -0.02(-0.16%) |
Jun 08, 2015 | 11.59 | 11.62 | 11.59 | 11.61 | 112,359 | +0.00(+0.00%) |
Jun 05, 2015 | 11.64 | 11.64 | 11.60 | 11.61 | 178,981 | -0.02(-0.16%) |
Jun 04, 2015 | 11.64 | 11.65 | 11.62 | 11.63 | 199,490 | +0.01(+0.05%) |
Jun 03, 2015 | 11.65 | 11.67 | 11.62 | 11.62 | 214,037 | -0.01(-0.05%) |
Jun 02, 2015 | 11.65 | 11.65 | 11.61 | 11.63 | 1,288,455 | -0.01(-0.10%) |