Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 11.72 | 11.72 | 11.68 | 11.70 | 305,587 | -0.01(-0.10%) |
Aug 28, 2015 | 11.70 | 11.72 | 11.67 | 11.71 | 297,714 | +0.03(+0.26%) |
Aug 27, 2015 | 11.68 | 11.70 | 11.67 | 11.68 | 397,931 | +0.02(+0.16%) |
Aug 26, 2015 | 11.69 | 11.70 | 11.62 | 11.67 | 266,830 | +0.03(+0.26%) |
Aug 25, 2015 | 11.71 | 11.73 | 11.60 | 11.63 | 241,773 | +0.03(+0.27%) |
Aug 24, 2015 | 11.70 | 11.76 | 11.60 | 11.60 | 264,774 | -0.11(-0.98%) |
Aug 21, 2015 | 11.73 | 11.76 | 11.71 | 11.72 | 213,687 | -0.02(-0.13%) |
Aug 20, 2015 | 11.76 | 11.76 | 11.72 | 11.73 | 191,091 | -0.00(-0.03%) |
Aug 19, 2015 | 11.76 | 11.76 | 11.73 | 11.74 | 362,146 | -0.01(-0.11%) |
Aug 18, 2015 | 11.75 | 11.76 | 11.73 | 11.75 | 253,141 | -0.01(-0.05%) |
Aug 17, 2015 | 11.75 | 11.78 | 11.73 | 11.76 | 285,409 | +0.00(+0.00%) |
Aug 14, 2015 | 11.76 | 11.81 | 11.73 | 11.76 | 511,462 | +0.01(+0.06%) |
Aug 13, 2015 | 11.77 | 11.78 | 11.72 | 11.75 | 222,661 | -0.00(-0.01%) |
Aug 12, 2015 | 11.76 | 11.79 | 11.74 | 11.75 | 234,052 | -0.01(-0.10%) |
Aug 11, 2015 | 11.77 | 11.79 | 11.76 | 11.76 | 283,122 | +0.00(+0.00%) |
Aug 10, 2015 | 11.77 | 11.79 | 11.73 | 11.76 | 220,117 | +0.01(+0.05%) |
Aug 07, 2015 | 11.74 | 11.79 | 11.74 | 11.76 | 85,313 | +0.00(+0.00%) |
Aug 06, 2015 | 11.79 | 11.79 | 11.74 | 11.76 | 298,395 | +0.00(+0.00%) |
Aug 05, 2015 | 11.77 | 11.88 | 11.74 | 11.76 | 376,476 | -0.01(-0.10%) |
Aug 04, 2015 | 11.71 | 11.79 | 11.71 | 11.77 | 225,026 | +0.02(+0.16%) |
Aug 03, 2015 | 11.79 | 11.79 | 11.73 | 11.75 | 253,391 | -0.02(-0.19%) |
Jul 31, 2015 | 11.78 | 11.78 | 11.75 | 11.77 | 125,674 | +0.02(+0.19%) |
Jul 30, 2015 | 11.74 | 11.77 | 11.71 | 11.75 | 218,374 | +0.01(+0.05%) |
Jul 29, 2015 | 11.76 | 11.76 | 11.72 | 11.74 | 108,202 | +0.01(+0.05%) |
Jul 28, 2015 | 11.76 | 11.76 | 11.72 | 11.74 | 402,501 | -0.01(-0.05%) |
Jul 27, 2015 | 11.78 | 11.79 | 11.72 | 11.74 | 265,233 | -0.01(-0.10%) |
Jul 24, 2015 | 11.77 | 11.80 | 11.72 | 11.76 | 524,993 | +0.00(+0.00%) |
Jul 23, 2015 | 11.76 | 11.78 | 11.71 | 11.76 | 262,434 | +0.01(+0.05%) |
Jul 22, 2015 | 11.78 | 11.78 | 11.73 | 11.75 | 589,927 | -0.01(-0.05%) |
Jul 21, 2015 | 11.77 | 11.79 | 11.74 | 11.76 | 326,933 | +0.01(+0.10%) |
Jul 20, 2015 | 11.76 | 11.79 | 11.73 | 11.74 | 329,898 | +0.00(+0.03%) |
Jul 17, 2015 | 11.73 | 11.75 | 11.71 | 11.74 | 210,350 | +0.04(+0.31%) |
Jul 16, 2015 | 11.74 | 11.75 | 11.70 | 11.70 | 537,141 | +0.01(+0.05%) |
Jul 15, 2015 | 11.70 | 11.71 | 11.68 | 11.70 | 355,827 | +0.01(+0.11%) |
Jul 14, 2015 | 11.68 | 11.68 | 11.67 | 11.68 | 879,215 | +0.02(+0.13%) |
Jul 13, 2015 | 11.69 | 11.69 | 11.64 | 11.67 | 269,121 | +0.01(+0.08%) |
Jul 10, 2015 | 11.68 | 11.68 | 11.62 | 11.66 | 231,470 | +0.02(+0.16%) |
Jul 09, 2015 | 11.68 | 11.68 | 11.64 | 11.64 | 340,342 | -0.01(-0.05%) |
Jul 08, 2015 | 11.67 | 11.68 | 11.61 | 11.65 | 166,475 | -0.01(-0.05%) |
Jul 07, 2015 | 11.68 | 11.68 | 11.64 | 11.65 | 195,678 | +0.05(+0.42%) |
Jul 06, 2015 | 11.56 | 11.69 | 11.47 | 11.60 | 161,942 | -0.02(-0.21%) |
Jul 02, 2015 | 11.67 | 11.63 | 11.63 | 11.63 | 176,056 | -0.01(-0.05%) |
Jul 01, 2015 | 11.67 | 11.67 | 11.60 | 11.64 | 346,966 | +0.00(+0.00%) |
Jun 30, 2015 | 11.67 | 11.67 | 11.61 | 11.64 | 716,783 | -0.02(-0.16%) |
Jun 29, 2015 | 11.67 | 11.67 | 11.63 | 11.65 | 338,647 | +0.00(+0.02%) |
Jun 26, 2015 | 11.60 | 11.68 | 11.60 | 11.65 | 190,937 | +0.02(+0.13%) |
Jun 25, 2015 | 11.67 | 11.68 | 11.64 | 11.64 | 268,452 | -0.02(-0.15%) |
Jun 24, 2015 | 11.67 | 11.67 | 11.62 | 11.65 | 252,679 | +0.02(+0.17%) |
Jun 23, 2015 | 11.64 | 11.64 | 11.62 | 11.63 | 167,936 | +0.00(+0.00%) |
Jun 22, 2015 | 11.65 | 11.65 | 11.61 | 11.63 | 167,087 | +0.04(+0.32%) |
Jun 19, 2015 | 11.65 | 11.65 | 11.60 | 11.60 | 346,571 | -0.04(-0.32%) |
Jun 18, 2015 | 11.62 | 11.65 | 11.62 | 11.63 | 103,836 | -0.01(-0.10%) |
Jun 17, 2015 | 11.65 | 11.65 | 11.62 | 11.65 | 102,193 | +0.00(+0.00%) |
Jun 16, 2015 | 11.65 | 11.65 | 11.62 | 11.65 | 746,437 | -0.01(-0.05%) |
Jun 15, 2015 | 11.73 | 11.73 | 11.62 | 11.65 | 199,292 | +0.02(+0.16%) |
Jun 12, 2015 | 11.69 | 11.69 | 11.62 | 11.63 | 285,823 | +0.00(+0.00%) |
Jun 11, 2015 | 11.60 | 11.77 | 11.60 | 11.63 | 200,251 | +0.01(+0.05%) |
Jun 10, 2015 | 11.69 | 11.69 | 11.63 | 11.63 | 234,619 | -0.02(-0.21%) |
Jun 09, 2015 | 11.68 | 11.69 | 11.64 | 11.65 | 180,578 | -0.02(-0.16%) |
Jun 08, 2015 | 11.65 | 11.68 | 11.65 | 11.67 | 111,797 | +0.00(+0.00%) |
Jun 05, 2015 | 11.69 | 11.69 | 11.66 | 11.67 | 178,086 | -0.02(-0.16%) |
Jun 04, 2015 | 11.69 | 11.71 | 11.68 | 11.69 | 198,492 | +0.01(+0.05%) |
Jun 03, 2015 | 11.71 | 11.73 | 11.68 | 11.68 | 212,966 | -0.01(-0.05%) |
Jun 02, 2015 | 11.71 | 11.71 | 11.66 | 11.69 | 1,282,012 | -0.01(-0.11%) |