Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 10.74 | 12.75 | 10.65 | 11.30 | 2,352 | +0.95(+9.18%) |
Jul 30, 2015 | 10.55 | 10.60 | 10.35 | 10.35 | 362 | +0.05(+0.48%) |
Jul 29, 2015 | 10.45 | 10.60 | 10.30 | 10.30 | 288 | -0.15(-1.43%) |
Jul 28, 2015 | 10.55 | 10.83 | 10.35 | 10.45 | 1,171 | +0.15(+1.46%) |
Jul 27, 2015 | 10.50 | 11.00 | 10.30 | 10.30 | 461 | -0.05(-0.48%) |
Jul 24, 2015 | 10.65 | 10.65 | 10.35 | 10.35 | 328 | -0.08(-0.72%) |
Jul 23, 2015 | 10.30 | 10.43 | 10.30 | 10.43 | 70 | +0.17(+1.70%) |
Jul 22, 2015 | 10.30 | 11.00 | 10.25 | 10.25 | 140 | -0.16(-1.58%) |
Jul 21, 2015 | 10.45 | 10.52 | 10.40 | 10.41 | 178 | +0.06(+0.63%) |
Jul 20, 2015 | 10.85 | 11.60 | 10.35 | 10.35 | 1,209 | -0.50(-4.61%) |
Jul 17, 2015 | 10.65 | 12.25 | 10.65 | 10.85 | 2,002 | +0.30(+2.84%) |
Jul 16, 2015 | 11.35 | 11.40 | 10.30 | 10.55 | 1,522 | -0.70(-6.22%) |
Jul 15, 2015 | 11.10 | 11.30 | 11.10 | 11.25 | 296 | +0.30(+2.74%) |
Jul 14, 2015 | 10.90 | 10.95 | 10.90 | 10.95 | 224 | +0.00(+0.00%) |
Jul 13, 2015 | 10.85 | 10.85 | 10.85 | 10.95 | 57 | +0.21(+1.93%) |
Jul 10, 2015 | 10.70 | 10.75 | 10.60 | 10.74 | 367 | +0.19(+1.82%) |
Jul 09, 2015 | 10.25 | 10.65 | 10.25 | 10.55 | 768 | +0.30(+2.93%) |
Jul 08, 2015 | 10.40 | 10.40 | 10.30 | 10.25 | 951 | -0.35(-3.30%) |
Jul 07, 2015 | 10.75 | 10.75 | 10.50 | 10.60 | 1,378 | -0.20(-1.85%) |
Jul 06, 2015 | 10.85 | 11.25 | 10.75 | 10.80 | 1,580 | +0.20(+1.89%) |
Jul 02, 2015 | 10.55 | 10.60 | 10.60 | 10.60 | 200 | -0.05(-0.47%) |
Jul 01, 2015 | 10.65 | 11.05 | 10.40 | 10.65 | 221 | -0.12(-1.16%) |
Jun 30, 2015 | 11.40 | 11.40 | 10.50 | 10.78 | 297 | -0.57(-5.07%) |
Jun 29, 2015 | 13.00 | 13.20 | 10.45 | 11.35 | 8,685 | -1.25(-9.92%) |
Jun 26, 2015 | 13.00 | 13.00 | 12.50 | 12.60 | 1,064 | +0.30(+2.44%) |
Jun 25, 2015 | 12.95 | 12.95 | 12.30 | 12.30 | 1,431 | -0.65(-5.02%) |
Jun 24, 2015 | 12.95 | 12.95 | 12.75 | 12.95 | 280 | -0.05(-0.38%) |
Jun 23, 2015 | 11.55 | 13.10 | 11.55 | 13.00 | 2,335 | -0.05(-0.38%) |
Jun 22, 2015 | 12.45 | 13.10 | 12.45 | 13.05 | 1,933 | +0.55(+4.40%) |
Jun 19, 2015 | 12.60 | 13.10 | 12.00 | 12.50 | 9,240 | +0.32(+2.63%) |
Jun 18, 2015 | 11.25 | 12.70 | 11.25 | 12.18 | 6,322 | +0.63(+5.45%) |
Jun 17, 2015 | 11.00 | 12.40 | 11.00 | 11.55 | 6,664 | -0.15(-1.28%) |
Jun 16, 2015 | 12.75 | 12.75 | 10.53 | 11.70 | 17,213 | +1.20(+11.43%) |
Jun 15, 2015 | 10.60 | 11.50 | 10.45 | 10.50 | 9,803 | -0.10(-0.94%) |
Jun 12, 2015 | 10.75 | 10.75 | 10.25 | 10.60 | 120 | +0.35(+3.41%) |
Jun 11, 2015 | 10.50 | 10.65 | 10.15 | 10.25 | 1,674 | +0.00(+0.00%) |
Jun 10, 2015 | 10.70 | 10.70 | 10.15 | 10.25 | 121 | -0.60(-5.53%) |
Jun 08, 2015 | 10.85 | 10.85 | 10.85 | 10.85 | 3 | +0.60(+5.85%) |
Jun 05, 2015 | 10.45 | 10.55 | 10.20 | 10.25 | 638 | +0.05(+0.49%) |
Jun 04, 2015 | 10.45 | 10.45 | 10.20 | 10.20 | 851 | -0.40(-3.77%) |
Jun 03, 2015 | 10.90 | 10.90 | 10.45 | 10.60 | 692 | +0.20(+1.92%) |
Jun 02, 2015 | 10.60 | 10.60 | 10.40 | 10.40 | 60 | -0.20(-1.89%) |
Jun 01, 2015 | 10.55 | 11.00 | 10.10 | 10.60 | 2,719 | -0.40(-3.64%) |
May 29, 2015 | 11.35 | 11.35 | 11.00 | 11.00 | 1,076 | -0.40(-3.50%) |
May 28, 2015 | 11.40 | 11.40 | 10.49 | 11.40 | 594 | +0.30(+2.70%) |
May 27, 2015 | 10.55 | 11.50 | 10.50 | 11.10 | 1,744 | +0.55(+5.21%) |
May 26, 2015 | 10.25 | 10.80 | 10.15 | 10.55 | 443 | -0.60(-5.38%) |
May 22, 2015 | 10.65 | 11.15 | 11.15 | 11.15 | 2,600 | +0.75(+7.20%) |
May 21, 2015 | 10.50 | 10.50 | 10.35 | 10.40 | 530 | -0.35(-3.25%) |
May 20, 2015 | 10.50 | 11.40 | 10.50 | 10.75 | 1,540 | +0.25(+2.38%) |
May 19, 2015 | 10.40 | 10.55 | 10.40 | 10.50 | 751 | +0.00(+0.00%) |
May 18, 2015 | 10.50 | 10.50 | 10.50 | 10.50 | 30 | -0.02(-0.15%) |
May 15, 2015 | 10.25 | 11.45 | 10.25 | 10.52 | 2,201 | +0.25(+2.47%) |
May 14, 2015 | 11.70 | 11.70 | 10.05 | 10.26 | 234 | +0.11(+1.11%) |
May 13, 2015 | 10.40 | 10.40 | 10.05 | 10.15 | 1,740 | -0.25(-2.40%) |
May 12, 2015 | 10.15 | 10.95 | 10.15 | 10.40 | 1,068 | -0.17(-1.63%) |
May 11, 2015 | 11.75 | 11.75 | 10.57 | 10.57 | 465 | -0.43(-3.89%) |
May 08, 2015 | 10.60 | 11.10 | 10.55 | 11.00 | 1,574 | +0.06(+0.59%) |
May 07, 2015 | 10.95 | 11.00 | 10.80 | 10.94 | 1,458 | +0.09(+0.83%) |
May 06, 2015 | 11.17 | 11.17 | 10.84 | 10.84 | 303 | -0.01(-0.05%) |
May 05, 2015 | 11.35 | 11.35 | 10.65 | 10.85 | 382 | -0.50(-4.41%) |
May 04, 2015 | 10.80 | 11.49 | 10.80 | 11.35 | 257 | -0.35(-2.99%) |