Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 11.94 | 12.07 | 11.86 | 11.91 | 275,222 | -0.03(-0.24%) |
Jul 30, 2015 | 11.89 | 12.03 | 11.80 | 11.94 | 240,278 | +0.06(+0.54%) |
Jul 29, 2015 | 11.93 | 12.03 | 11.85 | 11.87 | 213,215 | -0.06(-0.47%) |
Jul 28, 2015 | 11.99 | 12.10 | 11.86 | 11.93 | 293,615 | -0.04(-0.29%) |
Jul 27, 2015 | 11.82 | 12.02 | 11.82 | 11.96 | 303,717 | +0.06(+0.53%) |
Jul 24, 2015 | 11.86 | 12.01 | 11.68 | 11.90 | 331,113 | -0.01(-0.06%) |
Jul 23, 2015 | 12.00 | 12.11 | 11.79 | 11.91 | 262,510 | -0.10(-0.87%) |
Jul 22, 2015 | 11.91 | 12.19 | 11.87 | 12.01 | 305,935 | +0.10(+0.82%) |
Jul 21, 2015 | 11.56 | 11.94 | 11.56 | 11.91 | 599,192 | +0.35(+3.02%) |
Jul 20, 2015 | 12.03 | 12.39 | 11.12 | 11.56 | 1,109,612 | -0.29(-2.48%) |
Jul 17, 2015 | 12.05 | 12.09 | 11.79 | 11.86 | 422,185 | -0.13(-1.11%) |
Jul 16, 2015 | 12.03 | 12.12 | 11.89 | 11.99 | 506,747 | +0.00(+0.00%) |
Jul 15, 2015 | 12.56 | 12.56 | 11.96 | 11.99 | 326,938 | -0.56(-4.46%) |
Jul 14, 2015 | 12.75 | 12.88 | 12.54 | 12.55 | 649,796 | -0.20(-1.54%) |
Jul 13, 2015 | 12.59 | 12.76 | 12.54 | 12.75 | 184,052 | +0.16(+1.28%) |
Jul 10, 2015 | 12.29 | 12.62 | 12.12 | 12.58 | 280,897 | +0.31(+2.56%) |
Jul 09, 2015 | 12.24 | 12.39 | 12.13 | 12.27 | 213,186 | +0.11(+0.92%) |
Jul 08, 2015 | 12.04 | 12.27 | 11.97 | 12.16 | 408,379 | +0.04(+0.35%) |
Jul 07, 2015 | 12.05 | 12.18 | 11.87 | 12.12 | 266,441 | +0.10(+0.81%) |
Jul 06, 2015 | 12.08 | 12.31 | 11.94 | 12.02 | 416,582 | -0.10(-0.87%) |
Jul 02, 2015 | 12.24 | 12.12 | 12.12 | 12.12 | 189,658 | -0.07(-0.57%) |
Jul 01, 2015 | 12.16 | 12.26 | 12.10 | 12.19 | 478,932 | +0.12(+0.98%) |
Jun 30, 2015 | 12.05 | 12.26 | 11.99 | 12.07 | 385,343 | +0.09(+0.76%) |
Jun 29, 2015 | 12.29 | 12.31 | 11.93 | 11.98 | 276,191 | -0.36(-2.94%) |
Jun 26, 2015 | 12.34 | 12.41 | 12.24 | 12.35 | 305,599 | -0.01(-0.06%) |
Jun 25, 2015 | 12.29 | 12.38 | 12.16 | 12.35 | 384,997 | +0.14(+1.14%) |
Jun 24, 2015 | 12.31 | 12.33 | 12.20 | 12.21 | 153,461 | -0.10(-0.80%) |
Jun 23, 2015 | 12.30 | 12.37 | 12.19 | 12.31 | 274,905 | +0.04(+0.34%) |
Jun 22, 2015 | 12.35 | 12.44 | 12.22 | 12.27 | 158,948 | -0.13(-1.02%) |
Jun 19, 2015 | 12.40 | 12.63 | 12.23 | 12.40 | 397,356 | +0.06(+0.51%) |
Jun 18, 2015 | 12.07 | 12.41 | 12.07 | 12.33 | 212,129 | +0.25(+2.08%) |
Jun 17, 2015 | 11.79 | 12.10 | 11.79 | 12.08 | 221,678 | +0.34(+2.86%) |
Jun 16, 2015 | 12.06 | 12.06 | 11.71 | 11.75 | 301,898 | -0.33(-2.72%) |
Jun 15, 2015 | 12.03 | 12.10 | 11.92 | 12.07 | 197,930 | +0.06(+0.52%) |
Jun 12, 2015 | 11.91 | 12.08 | 11.89 | 12.01 | 126,212 | +0.10(+0.88%) |
Jun 11, 2015 | 11.76 | 11.93 | 11.72 | 11.91 | 91,190 | +0.13(+1.07%) |
Jun 10, 2015 | 11.59 | 11.88 | 11.59 | 11.78 | 188,519 | +0.21(+1.81%) |
Jun 09, 2015 | 11.75 | 11.79 | 11.54 | 11.57 | 205,348 | -0.14(-1.19%) |
Jun 08, 2015 | 11.98 | 11.98 | 11.60 | 11.71 | 257,869 | -0.34(-2.79%) |
Jun 05, 2015 | 12.03 | 12.10 | 11.86 | 12.05 | 176,984 | +0.04(+0.35%) |
Jun 04, 2015 | 11.89 | 12.31 | 11.86 | 12.00 | 411,794 | +0.15(+1.30%) |
Jun 03, 2015 | 11.84 | 11.88 | 11.72 | 11.85 | 199,332 | +0.06(+0.53%) |
Jun 02, 2015 | 11.74 | 11.89 | 11.65 | 11.79 | 260,749 | +0.08(+0.66%) |
Jun 01, 2015 | 11.68 | 11.72 | 11.47 | 11.71 | 172,048 | +0.04(+0.36%) |
May 29, 2015 | 11.63 | 11.75 | 11.52 | 11.67 | 172,904 | +0.06(+0.48%) |
May 28, 2015 | 11.60 | 11.68 | 11.58 | 11.61 | 125,745 | +0.01(+0.12%) |
May 27, 2015 | 11.49 | 11.67 | 11.46 | 11.60 | 162,778 | +0.14(+1.22%) |
May 26, 2015 | 11.41 | 11.47 | 11.29 | 11.46 | 187,017 | +0.06(+0.49%) |
May 22, 2015 | 11.42 | 11.40 | 11.40 | 11.40 | 155,759 | +0.02(+0.18%) |
May 21, 2015 | 11.44 | 11.44 | 11.31 | 11.38 | 127,540 | -0.04(-0.31%) |
May 20, 2015 | 11.60 | 11.60 | 11.23 | 11.42 | 250,467 | -0.13(-1.09%) |
May 19, 2015 | 11.52 | 11.58 | 11.38 | 11.54 | 198,084 | +0.05(+0.43%) |
May 18, 2015 | 11.42 | 11.53 | 11.34 | 11.49 | 206,348 | +0.08(+0.74%) |
May 15, 2015 | 11.35 | 11.49 | 11.27 | 11.41 | 201,945 | +0.09(+0.80%) |
May 14, 2015 | 11.39 | 11.45 | 11.16 | 11.32 | 308,042 | +0.02(+0.19%) |
May 13, 2015 | 11.33 | 11.40 | 11.19 | 11.30 | 147,750 | +0.03(+0.31%) |
May 12, 2015 | 11.38 | 11.38 | 11.07 | 11.26 | 315,007 | -0.10(-0.91%) |
May 11, 2015 | 11.41 | 11.58 | 11.35 | 11.37 | 187,675 | -0.04(-0.36%) |
May 08, 2015 | 11.55 | 11.58 | 11.37 | 11.41 | 268,741 | -0.06(-0.48%) |
May 07, 2015 | 11.25 | 11.51 | 11.21 | 11.46 | 218,991 | +0.19(+1.66%) |
May 06, 2015 | 11.24 | 11.31 | 11.01 | 11.28 | 248,444 | +0.06(+0.49%) |
May 05, 2015 | 11.33 | 11.33 | 10.99 | 11.22 | 351,018 | -0.08(-0.67%) |
May 04, 2015 | 11.19 | 11.47 | 10.92 | 11.30 | 523,343 | +0.36(+3.29%) |