Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 12.13 | 12.23 | 11.92 | 12.15 | 56,962 | +0.06(+0.54%) |
Jul 30, 2015 | 12.06 | 12.30 | 12.06 | 12.09 | 18,787 | +0.06(+0.49%) |
Jul 29, 2015 | 12.18 | 12.21 | 11.99 | 12.03 | 22,271 | -0.00(-0.03%) |
Jul 28, 2015 | 12.00 | 12.27 | 12.00 | 12.03 | 35,867 | +0.02(+0.19%) |
Jul 27, 2015 | 11.99 | 12.13 | 11.96 | 12.01 | 139,771 | -0.04(-0.30%) |
Jul 24, 2015 | 12.33 | 12.33 | 12.02 | 12.04 | 52,142 | -0.28(-2.26%) |
Jul 23, 2015 | 12.52 | 12.52 | 12.32 | 12.32 | 23,311 | -0.20(-1.59%) |
Jul 22, 2015 | 12.16 | 12.52 | 12.16 | 12.52 | 90,770 | +0.39(+3.25%) |
Jul 21, 2015 | 12.52 | 12.53 | 11.97 | 12.13 | 144,620 | -0.40(-3.17%) |
Jul 20, 2015 | 12.46 | 12.53 | 12.44 | 12.53 | 59,932 | +0.08(+0.61%) |
Jul 17, 2015 | 12.45 | 12.55 | 12.38 | 12.45 | 115,230 | -0.06(-0.47%) |
Jul 16, 2015 | 12.48 | 12.53 | 12.38 | 12.51 | 51,756 | +0.06(+0.51%) |
Jul 15, 2015 | 12.45 | 12.54 | 12.32 | 12.45 | 59,431 | -0.08(-0.60%) |
Jul 14, 2015 | 12.48 | 12.56 | 12.45 | 12.52 | 32,263 | -0.00(-0.02%) |
Jul 13, 2015 | 12.59 | 12.59 | 12.45 | 12.52 | 35,348 | +0.04(+0.35%) |
Jul 10, 2015 | 12.41 | 12.58 | 12.38 | 12.48 | 65,652 | +0.13(+1.04%) |
Jul 09, 2015 | 12.19 | 12.47 | 12.09 | 12.35 | 52,419 | +0.18(+1.48%) |
Jul 08, 2015 | 12.38 | 12.53 | 12.12 | 12.17 | 38,842 | -0.17(-1.38%) |
Jul 07, 2015 | 12.15 | 12.59 | 12.09 | 12.34 | 325,351 | +0.15(+1.26%) |
Jul 06, 2015 | 11.96 | 12.38 | 11.96 | 12.19 | 73,389 | +0.02(+0.17%) |
Jul 02, 2015 | 12.24 | 12.17 | 12.17 | 12.17 | 33,846 | -0.05(-0.43%) |
Jul 01, 2015 | 12.21 | 12.45 | 12.11 | 12.22 | 28,164 | +0.13(+1.06%) |
Jun 30, 2015 | 12.05 | 12.29 | 12.05 | 12.09 | 101,735 | +0.02(+0.17%) |
Jun 29, 2015 | 12.31 | 12.53 | 12.04 | 12.07 | 62,573 | -0.42(-3.36%) |
Jun 26, 2015 | 12.23 | 12.58 | 12.23 | 12.49 | 80,468 | +0.25(+2.04%) |
Jun 25, 2015 | 12.11 | 12.36 | 11.86 | 12.24 | 40,291 | -0.06(-0.51%) |
Jun 24, 2015 | 12.40 | 12.48 | 12.28 | 12.30 | 37,235 | -0.14(-1.10%) |
Jun 23, 2015 | 12.31 | 12.52 | 12.31 | 12.44 | 42,846 | +0.05(+0.39%) |
Jun 22, 2015 | 12.31 | 12.48 | 12.30 | 12.39 | 158,335 | +0.01(+0.07%) |
Jun 19, 2015 | 12.08 | 12.40 | 12.02 | 12.38 | 102,712 | +0.34(+2.84%) |
Jun 18, 2015 | 11.65 | 12.06 | 11.65 | 12.04 | 72,989 | +0.34(+2.89%) |
Jun 17, 2015 | 11.75 | 11.84 | 11.54 | 11.70 | 34,637 | -0.04(-0.34%) |
Jun 16, 2015 | 11.62 | 11.91 | 11.52 | 11.74 | 234,513 | +0.03(+0.27%) |
Jun 15, 2015 | 12.00 | 12.00 | 11.55 | 11.71 | 317,747 | -0.39(-3.24%) |
Jun 12, 2015 | 11.82 | 12.17 | 11.82 | 12.10 | 49,964 | +0.18(+1.51%) |
Jun 11, 2015 | 11.69 | 12.00 | 11.67 | 11.92 | 56,824 | +0.18(+1.52%) |
Jun 10, 2015 | 11.66 | 11.95 | 11.66 | 11.74 | 79,639 | +0.14(+1.25%) |
Jun 09, 2015 | 11.54 | 11.72 | 11.54 | 11.60 | 59,026 | -0.07(-0.61%) |
Jun 08, 2015 | 11.72 | 11.74 | 11.60 | 11.67 | 59,798 | -0.04(-0.38%) |
Jun 05, 2015 | 11.70 | 11.74 | 11.70 | 11.72 | 46,155 | +0.02(+0.16%) |
Jun 04, 2015 | 11.69 | 11.74 | 11.64 | 11.70 | 33,298 | +0.01(+0.07%) |
Jun 03, 2015 | 11.69 | 11.76 | 11.65 | 11.69 | 74,934 | -0.03(-0.27%) |
Jun 02, 2015 | 11.67 | 11.74 | 11.62 | 11.72 | 103,856 | +0.07(+0.58%) |
Jun 01, 2015 | 11.69 | 11.74 | 11.60 | 11.65 | 98,050 | -0.01(-0.07%) |
May 29, 2015 | 11.63 | 11.72 | 11.51 | 11.66 | 88,563 | -0.03(-0.22%) |
May 28, 2015 | 11.54 | 11.75 | 11.53 | 11.69 | 97,859 | +0.15(+1.33%) |
May 27, 2015 | 11.48 | 11.58 | 11.48 | 11.53 | 48,276 | +0.04(+0.38%) |
May 26, 2015 | 11.62 | 11.72 | 11.49 | 11.49 | 39,743 | -0.20(-1.69%) |
May 22, 2015 | 11.73 | 11.69 | 11.69 | 11.69 | 38,613 | -0.01(-0.09%) |
May 21, 2015 | 11.64 | 11.73 | 11.59 | 11.70 | 156,533 | +0.04(+0.31%) |
May 20, 2015 | 11.75 | 11.75 | 11.60 | 11.66 | 29,184 | -0.05(-0.45%) |
May 19, 2015 | 11.60 | 11.73 | 11.56 | 11.71 | 47,161 | +0.03(+0.29%) |
May 18, 2015 | 11.54 | 11.68 | 11.53 | 11.68 | 41,383 | +0.03(+0.29%) |
May 15, 2015 | 11.63 | 11.71 | 11.63 | 11.65 | 19,917 | +0.04(+0.31%) |
May 14, 2015 | 11.44 | 11.64 | 11.44 | 11.61 | 23,087 | +0.12(+1.00%) |
May 13, 2015 | 11.52 | 11.55 | 11.45 | 11.50 | 37,288 | +0.03(+0.26%) |
May 12, 2015 | 11.50 | 11.54 | 11.29 | 11.47 | 62,468 | -0.17(-1.46%) |
May 11, 2015 | 11.54 | 11.73 | 11.49 | 11.64 | 28,211 | +0.05(+0.45%) |
May 08, 2015 | 11.64 | 11.64 | 11.54 | 11.58 | 36,258 | -0.01(-0.05%) |
May 07, 2015 | 11.45 | 11.60 | 11.45 | 11.59 | 30,070 | +0.18(+1.60%) |
May 06, 2015 | 11.24 | 11.53 | 11.22 | 11.41 | 76,159 | +0.14(+1.27%) |
May 05, 2015 | 11.47 | 11.49 | 11.12 | 11.26 | 90,947 | -0.16(-1.36%) |
May 04, 2015 | 11.49 | 11.58 | 11.42 | 11.42 | 50,664 | -0.06(-0.57%) |