Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 10.32 | 10.37 | 9.960 | 10.09 | 244,521 | -0.24(-2.32%) |
Jul 30, 2015 | 10.65 | 10.65 | 10.12 | 10.33 | 110,685 | -0.39(-3.64%) |
Jul 29, 2015 | 10.81 | 10.91 | 10.63 | 10.72 | 68,166 | -0.15(-1.38%) |
Jul 28, 2015 | 11.01 | 11.01 | 10.50 | 10.87 | 118,898 | -0.01(-0.09%) |
Jul 27, 2015 | 11.07 | 11.07 | 10.65 | 10.88 | 81,616 | -0.28(-2.51%) |
Jul 24, 2015 | 11.31 | 11.79 | 11.14 | 11.16 | 194,613 | -0.16(-1.41%) |
Jul 23, 2015 | 11.43 | 11.61 | 11.16 | 11.32 | 119,021 | -0.13(-1.14%) |
Jul 22, 2015 | 11.30 | 11.53 | 11.19 | 11.45 | 107,481 | +0.20(+1.78%) |
Jul 21, 2015 | 11.22 | 11.49 | 11.10 | 11.25 | 119,033 | -0.01(-0.09%) |
Jul 20, 2015 | 11.27 | 11.33 | 10.82 | 11.26 | 121,680 | -0.07(-0.62%) |
Jul 17, 2015 | 11.65 | 11.83 | 11.03 | 11.33 | 171,151 | -0.35(-3.00%) |
Jul 16, 2015 | 11.80 | 11.92 | 11.56 | 11.68 | 62,207 | +0.07(+0.60%) |
Jul 15, 2015 | 11.75 | 11.99 | 11.49 | 11.61 | 61,322 | -0.24(-2.03%) |
Jul 14, 2015 | 11.50 | 12.00 | 11.44 | 11.85 | 98,604 | +0.30(+2.60%) |
Jul 13, 2015 | 11.29 | 11.65 | 11.25 | 11.55 | 89,806 | +0.31(+2.76%) |
Jul 10, 2015 | 11.33 | 11.75 | 11.10 | 11.24 | 115,013 | +0.04(+0.36%) |
Jul 09, 2015 | 11.02 | 11.35 | 10.93 | 11.20 | 183,091 | +0.35(+3.23%) |
Jul 08, 2015 | 10.50 | 11.18 | 10.30 | 10.85 | 226,959 | +0.15(+1.40%) |
Jul 07, 2015 | 10.69 | 10.72 | 10.11 | 10.70 | 113,553 | +0.00(+0.00%) |
Jul 06, 2015 | 11.05 | 11.05 | 10.57 | 10.70 | 127,149 | -0.44(-3.95%) |
Jul 02, 2015 | 11.55 | 11.14 | 11.14 | 11.14 | 125,600 | -0.43(-3.72%) |
Jul 01, 2015 | 12.10 | 12.10 | 11.30 | 11.57 | 178,415 | -0.38(-3.18%) |
Jun 30, 2015 | 11.58 | 12.10 | 11.56 | 11.95 | 145,063 | +0.40(+3.46%) |
Jun 29, 2015 | 12.10 | 12.12 | 11.50 | 11.55 | 104,327 | -0.61(-5.02%) |
Jun 26, 2015 | 12.21 | 12.21 | 11.73 | 12.16 | 103,656 | -0.04(-0.33%) |
Jun 25, 2015 | 12.61 | 12.64 | 12.01 | 12.20 | 119,653 | -0.39(-3.10%) |
Jun 24, 2015 | 12.58 | 12.75 | 12.03 | 12.59 | 134,905 | -0.11(-0.87%) |
Jun 23, 2015 | 12.23 | 12.98 | 12.16 | 12.70 | 133,559 | +0.47(+3.84%) |
Jun 22, 2015 | 12.28 | 12.47 | 11.88 | 12.23 | 163,197 | -0.02(-0.16%) |
Jun 19, 2015 | 12.23 | 12.36 | 12.11 | 12.25 | 154,333 | +0.05(+0.41%) |
Jun 18, 2015 | 12.15 | 12.40 | 12.07 | 12.20 | 184,238 | +0.11(+0.91%) |
Jun 17, 2015 | 12.12 | 12.29 | 11.87 | 12.09 | 83,134 | +0.06(+0.50%) |
Jun 16, 2015 | 12.08 | 12.13 | 11.79 | 12.03 | 124,473 | -0.08(-0.66%) |
Jun 15, 2015 | 12.06 | 12.19 | 11.88 | 12.11 | 110,544 | -0.17(-1.38%) |
Jun 12, 2015 | 12.05 | 12.50 | 12.05 | 12.28 | 65,045 | +0.12(+0.99%) |
Jun 11, 2015 | 12.81 | 12.81 | 12.05 | 12.16 | 127,465 | -0.61(-4.78%) |
Jun 10, 2015 | 12.69 | 12.86 | 12.67 | 12.77 | 169,581 | +0.11(+0.87%) |
Jun 09, 2015 | 12.60 | 12.79 | 12.39 | 12.66 | 121,121 | +0.07(+0.56%) |
Jun 08, 2015 | 12.82 | 12.85 | 12.43 | 12.59 | 93,848 | -0.28(-2.18%) |
Jun 05, 2015 | 12.23 | 12.95 | 12.23 | 12.87 | 152,351 | +0.59(+4.80%) |
Jun 04, 2015 | 12.76 | 12.85 | 12.07 | 12.28 | 180,592 | -0.55(-4.29%) |
Jun 03, 2015 | 12.25 | 12.89 | 12.11 | 12.83 | 349,159 | +0.66(+5.42%) |
Jun 02, 2015 | 11.27 | 12.22 | 11.10 | 12.17 | 290,194 | +0.80(+7.04%) |
Jun 01, 2015 | 11.31 | 11.79 | 10.97 | 11.37 | 242,272 | +0.16(+1.43%) |
May 29, 2015 | 11.41 | 11.46 | 11.04 | 11.21 | 202,524 | -0.18(-1.58%) |
May 28, 2015 | 11.52 | 11.63 | 11.20 | 11.39 | 135,361 | -0.21(-1.81%) |
May 27, 2015 | 11.67 | 11.87 | 11.30 | 11.60 | 227,989 | -0.12(-1.02%) |
May 26, 2015 | 11.80 | 11.87 | 11.46 | 11.72 | 209,897 | -0.15(-1.26%) |
May 22, 2015 | 11.84 | 11.87 | 11.87 | 11.87 | 133,200 | -0.04(-0.34%) |
May 21, 2015 | 11.89 | 12.02 | 11.69 | 11.91 | 130,216 | -0.03(-0.25%) |
May 20, 2015 | 11.92 | 12.00 | 11.32 | 11.94 | 174,289 | +0.02(+0.17%) |
May 19, 2015 | 11.41 | 11.92 | 11.32 | 11.92 | 356,254 | +0.47(+4.10%) |
May 18, 2015 | 10.83 | 11.52 | 10.81 | 11.45 | 168,202 | +0.55(+5.05%) |
May 15, 2015 | 11.03 | 11.17 | 10.74 | 10.90 | 128,930 | -0.19(-1.71%) |
May 14, 2015 | 10.85 | 11.24 | 10.73 | 11.09 | 153,667 | +0.18(+1.65%) |
May 13, 2015 | 10.86 | 11.06 | 10.76 | 10.91 | 121,429 | +0.04(+0.37%) |
May 12, 2015 | 10.86 | 11.10 | 10.57 | 10.87 | 89,048 | -0.08(-0.73%) |
May 11, 2015 | 10.91 | 11.33 | 10.91 | 10.95 | 143,092 | +0.08(+0.74%) |
May 08, 2015 | 11.07 | 11.25 | 10.84 | 10.87 | 164,945 | -0.07(-0.64%) |
May 07, 2015 | 11.31 | 11.39 | 10.87 | 10.94 | 220,735 | -0.42(-3.70%) |
May 06, 2015 | 10.74 | 11.51 | 10.73 | 11.36 | 434,425 | +0.55(+5.09%) |
May 05, 2015 | 11.31 | 11.86 | 10.11 | 10.81 | 936,442 | +0.79(+7.88%) |
May 04, 2015 | 9.870 | 10.19 | 9.780 | 10.02 | 320,202 | +0.14(+1.42%) |