Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 11.55 | 11.65 | 11.55 | 11.64 | 55,829 | +0.06(+0.55%) |
Jul 30, 2015 | 11.56 | 11.58 | 11.50 | 11.58 | 68,113 | -0.02(-0.21%) |
Jul 29, 2015 | 11.45 | 11.60 | 11.45 | 11.60 | 71,803 | +0.07(+0.61%) |
Jul 28, 2015 | 11.50 | 11.54 | 11.49 | 11.53 | 70,471 | +0.01(+0.09%) |
Jul 27, 2015 | 11.49 | 11.53 | 11.43 | 11.52 | 73,570 | -0.01(-0.09%) |
Jul 24, 2015 | 11.58 | 11.64 | 11.47 | 11.53 | 74,613 | -0.08(-0.70%) |
Jul 23, 2015 | 11.62 | 11.68 | 11.61 | 11.61 | 70,818 | -0.04(-0.34%) |
Jul 22, 2015 | 11.69 | 11.69 | 11.62 | 11.65 | 55,575 | -0.05(-0.43%) |
Jul 21, 2015 | 11.70 | 11.70 | 11.62 | 11.70 | 59,139 | -0.03(-0.26%) |
Jul 20, 2015 | 11.69 | 11.74 | 11.69 | 11.73 | 72,305 | +0.02(+0.17%) |
Jul 17, 2015 | 11.74 | 11.76 | 11.71 | 11.71 | 47,629 | -0.03(-0.26%) |
Jul 16, 2015 | 11.68 | 11.77 | 11.68 | 11.74 | 60,784 | +0.08(+0.69%) |
Jul 15, 2015 | 11.67 | 11.70 | 11.65 | 11.66 | 56,182 | -0.02(-0.17%) |
Jul 14, 2015 | 11.67 | 11.70 | 11.67 | 11.68 | 50,889 | +0.00(+0.00%) |
Jul 13, 2015 | 11.70 | 11.72 | 11.67 | 11.68 | 65,952 | +0.00(+0.00%) |
Jul 10, 2015 | 11.74 | 11.74 | 11.68 | 11.68 | 79,974 | -0.01(-0.09%) |
Jul 09, 2015 | 11.77 | 11.77 | 11.67 | 11.69 | 57,417 | -0.01(-0.09%) |
Jul 08, 2015 | 11.78 | 11.78 | 11.69 | 11.70 | 49,886 | -0.08(-0.68%) |
Jul 07, 2015 | 11.86 | 11.86 | 11.73 | 11.78 | 68,768 | -0.01(-0.08%) |
Jul 06, 2015 | 11.79 | 11.83 | 11.77 | 11.79 | 35,549 | +0.01(+0.08%) |
Jul 02, 2015 | 11.76 | 11.78 | 11.78 | 11.78 | 115,200 | +0.00(+0.00%) |
Jul 01, 2015 | 11.76 | 11.81 | 11.66 | 11.78 | 108,624 | +0.13(+1.12%) |
Jun 30, 2015 | 11.68 | 11.74 | 11.65 | 11.65 | 112,557 | +0.02(+0.17%) |
Jun 29, 2015 | 11.73 | 11.73 | 11.57 | 11.63 | 59,568 | -0.12(-1.02%) |
Jun 26, 2015 | 11.77 | 11.78 | 11.75 | 11.75 | 65,077 | -0.10(-0.84%) |
Jun 25, 2015 | 11.94 | 11.96 | 11.79 | 11.85 | 84,853 | -0.12(-1.00%) |
Jun 24, 2015 | 11.99 | 11.99 | 11.92 | 11.97 | 45,138 | -0.02(-0.17%) |
Jun 23, 2015 | 12.00 | 12.00 | 11.93 | 11.99 | 45,192 | -0.01(-0.08%) |
Jun 22, 2015 | 11.97 | 12.00 | 11.96 | 12.00 | 34,121 | +0.06(+0.50%) |
Jun 19, 2015 | 12.00 | 12.00 | 11.91 | 11.94 | 44,614 | -0.07(-0.58%) |
Jun 18, 2015 | 12.00 | 12.01 | 11.98 | 12.01 | 40,655 | +0.02(+0.17%) |
Jun 17, 2015 | 11.96 | 12.00 | 11.91 | 11.99 | 93,097 | +0.05(+0.42%) |
Jun 16, 2015 | 11.97 | 11.98 | 11.93 | 11.94 | 68,831 | -0.01(-0.08%) |
Jun 15, 2015 | 11.97 | 12.01 | 11.95 | 11.95 | 102,963 | -0.03(-0.25%) |
Jun 12, 2015 | 11.95 | 11.99 | 11.91 | 11.98 | 76,384 | +0.02(+0.17%) |
Jun 11, 2015 | 11.93 | 11.97 | 11.91 | 11.96 | 52,581 | +0.05(+0.42%) |
Jun 10, 2015 | 11.90 | 11.99 | 11.86 | 11.91 | 79,169 | +0.00(+0.00%) |
Jun 09, 2015 | 12.00 | 12.05 | 11.88 | 11.91 | 123,810 | -0.13(-1.08%) |
Jun 08, 2015 | 12.05 | 12.06 | 11.99 | 12.04 | 61,370 | +0.00(+0.00%) |
Jun 05, 2015 | 12.07 | 12.07 | 11.97 | 12.04 | 57,900 | -0.04(-0.33%) |
Jun 04, 2015 | 12.10 | 12.11 | 12.04 | 12.08 | 72,917 | -0.03(-0.25%) |
Jun 03, 2015 | 12.14 | 12.14 | 12.08 | 12.11 | 52,598 | -0.05(-0.41%) |
Jun 02, 2015 | 12.18 | 12.18 | 12.07 | 12.16 | 64,707 | -0.02(-0.16%) |
Jun 01, 2015 | 12.25 | 12.25 | 12.14 | 12.18 | 77,016 | -0.04(-0.30%) |
May 29, 2015 | 12.12 | 12.22 | 12.12 | 12.22 | 99,034 | +0.06(+0.47%) |
May 28, 2015 | 12.08 | 12.17 | 12.08 | 12.16 | 68,475 | +0.04(+0.33%) |
May 27, 2015 | 12.02 | 12.12 | 12.02 | 12.12 | 61,033 | +0.00(+0.00%) |
May 26, 2015 | 12.14 | 12.15 | 12.07 | 12.12 | 61,212 | -0.04(-0.33%) |
May 22, 2015 | 12.18 | 12.16 | 12.16 | 12.16 | 80,600 | -0.03(-0.25%) |
May 21, 2015 | 12.18 | 12.22 | 12.15 | 12.19 | 53,839 | +0.03(+0.25%) |
May 20, 2015 | 12.17 | 12.19 | 12.14 | 12.16 | 41,218 | +0.01(+0.08%) |
May 19, 2015 | 12.17 | 12.18 | 12.13 | 12.15 | 49,621 | -0.08(-0.65%) |
May 18, 2015 | 12.22 | 12.23 | 12.16 | 12.23 | 37,639 | +0.02(+0.16%) |
May 15, 2015 | 12.14 | 12.22 | 12.14 | 12.21 | 91,986 | +0.09(+0.74%) |
May 14, 2015 | 12.11 | 12.19 | 12.11 | 12.12 | 34,016 | +0.02(+0.17%) |
May 13, 2015 | 12.12 | 12.14 | 12.08 | 12.10 | 101,108 | -0.03(-0.22%) |
May 12, 2015 | 12.12 | 12.13 | 12.00 | 12.13 | 103,757 | -0.04(-0.35%) |
May 11, 2015 | 12.15 | 12.18 | 12.15 | 12.17 | 75,778 | -0.01(-0.08%) |
May 08, 2015 | 12.16 | 12.20 | 12.13 | 12.18 | 59,644 | +0.05(+0.41%) |
May 07, 2015 | 12.13 | 12.18 | 12.11 | 12.13 | 63,683 | -0.03(-0.25%) |
May 06, 2015 | 12.21 | 12.25 | 12.16 | 12.16 | 71,854 | -0.10(-0.82%) |
May 05, 2015 | 12.25 | 12.29 | 12.19 | 12.26 | 69,165 | -0.01(-0.07%) |
May 04, 2015 | 12.28 | 12.31 | 12.25 | 12.27 | 74,160 | -0.04(-0.33%) |