Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 12.85 | 12.99 | 12.75 | 12.95 | 6,159 | +0.12(+0.94%) |
Jul 30, 2015 | 12.85 | 12.95 | 12.60 | 12.83 | 19,704 | -0.02(-0.16%) |
Jul 29, 2015 | 12.92 | 12.95 | 12.52 | 12.85 | 30,886 | -0.15(-1.15%) |
Jul 28, 2015 | 12.65 | 13.01 | 12.65 | 13.00 | 5,630 | +0.23(+1.83%) |
Jul 27, 2015 | 12.50 | 12.96 | 12.50 | 12.77 | 7,772 | +0.07(+0.52%) |
Jul 24, 2015 | 12.55 | 13.00 | 12.55 | 12.70 | 22,947 | +0.29(+2.34%) |
Jul 23, 2015 | 12.37 | 12.75 | 12.10 | 12.41 | 18,094 | -0.07(-0.56%) |
Jul 22, 2015 | 12.04 | 12.70 | 12.04 | 12.48 | 8,462 | -0.11(-0.87%) |
Jul 21, 2015 | 12.11 | 12.59 | 12.11 | 12.59 | 4,772 | +0.50(+4.14%) |
Jul 20, 2015 | 12.11 | 12.40 | 12.09 | 12.09 | 2,404 | -0.05(-0.41%) |
Jul 17, 2015 | 12.68 | 12.69 | 12.10 | 12.14 | 7,212 | -0.40(-3.19%) |
Jul 16, 2015 | 12.69 | 12.70 | 12.37 | 12.54 | 10,866 | +0.39(+3.21%) |
Jul 15, 2015 | 12.03 | 12.16 | 11.86 | 12.15 | 23,084 | +0.29(+2.45%) |
Jul 14, 2015 | 11.98 | 12.40 | 11.70 | 11.86 | 26,193 | +0.46(+4.04%) |
Jul 13, 2015 | 11.51 | 11.70 | 11.40 | 11.40 | 12,743 | +0.13(+1.15%) |
Jul 10, 2015 | 11.35 | 11.40 | 11.27 | 11.27 | 7,035 | +0.06(+0.54%) |
Jul 09, 2015 | 11.36 | 11.62 | 11.20 | 11.21 | 9,715 | +0.14(+1.26%) |
Jul 08, 2015 | 11.21 | 11.41 | 11.00 | 11.07 | 6,576 | +0.36(+3.36%) |
Jul 07, 2015 | 10.80 | 11.00 | 10.70 | 10.71 | 15,669 | -0.48(-4.29%) |
Jul 06, 2015 | 10.72 | 11.20 | 10.71 | 11.19 | 2,692 | +0.20(+1.82%) |
Jul 02, 2015 | 10.71 | 10.99 | 10.99 | 10.99 | 700 | +0.40(+3.78%) |
Jul 01, 2015 | 11.00 | 11.21 | 10.59 | 10.59 | 13,496 | +0.03(+0.26%) |
Jun 30, 2015 | 10.57 | 10.57 | 10.56 | 10.56 | 1,057 | -0.09(-0.82%) |
Jun 29, 2015 | 10.60 | 11.40 | 10.60 | 10.65 | 9,467 | -0.52(-4.66%) |
Jun 26, 2015 | 11.54 | 11.68 | 10.94 | 11.17 | 7,195 | +0.07(+0.63%) |
Jun 25, 2015 | 11.50 | 11.68 | 11.00 | 11.10 | 9,015 | -0.20(-1.77%) |
Jun 24, 2015 | 12.44 | 12.44 | 11.10 | 11.30 | 8,160 | -0.45(-3.83%) |
Jun 23, 2015 | 12.30 | 12.30 | 11.75 | 11.75 | 34,273 | -0.65(-5.24%) |
Jun 22, 2015 | 12.04 | 12.45 | 12.00 | 12.40 | 11,062 | +0.49(+4.11%) |
Jun 19, 2015 | 11.86 | 12.26 | 11.86 | 11.91 | 22,171 | -0.19(-1.57%) |
Jun 18, 2015 | 11.69 | 12.25 | 11.64 | 12.10 | 52,420 | +0.60(+5.22%) |
Jun 17, 2015 | 11.60 | 12.20 | 11.25 | 11.50 | 23,732 | +0.00(+0.00%) |
Jun 16, 2015 | 11.70 | 11.70 | 11.21 | 11.50 | 11,718 | +0.10(+0.88%) |
Jun 15, 2015 | 11.60 | 11.60 | 11.16 | 11.40 | 130,869 | -0.10(-0.87%) |
Jun 12, 2015 | 11.13 | 11.50 | 11.13 | 11.50 | 37,042 | +0.30(+2.68%) |
Jun 11, 2015 | 10.92 | 11.20 | 10.92 | 11.20 | 21,363 | +0.22(+1.99%) |
Jun 10, 2015 | 10.95 | 11.19 | 10.82 | 10.98 | 15,294 | +0.18(+1.69%) |
Jun 09, 2015 | 11.00 | 11.00 | 10.60 | 10.80 | 41,917 | -0.10(-0.92%) |
Jun 08, 2015 | 10.70 | 11.09 | 10.51 | 10.90 | 34,025 | +0.13(+1.21%) |
Jun 05, 2015 | 10.33 | 10.90 | 10.33 | 10.77 | 14,365 | +0.00(+0.00%) |
Jun 04, 2015 | 10.59 | 11.14 | 10.57 | 10.77 | 34,224 | +0.51(+4.97%) |
Jun 03, 2015 | 10.49 | 10.50 | 10.20 | 10.26 | 11,628 | -0.25(-2.38%) |
Jun 02, 2015 | 10.50 | 10.60 | 10.46 | 10.51 | 4,456 | -0.19(-1.76%) |
Jun 01, 2015 | 10.29 | 10.77 | 10.29 | 10.70 | 15,553 | +0.32(+3.07%) |
May 29, 2015 | 10.30 | 10.54 | 10.29 | 10.38 | 11,701 | -0.03(-0.29%) |
May 28, 2015 | 10.29 | 10.53 | 10.29 | 10.41 | 5,103 | -0.49(-4.50%) |
May 27, 2015 | 10.91 | 10.93 | 10.87 | 10.90 | 1,954 | +0.08(+0.74%) |
May 26, 2015 | 11.24 | 11.24 | 10.35 | 10.82 | 10,931 | -0.36(-3.22%) |
May 22, 2015 | 11.10 | 11.18 | 11.18 | 11.18 | 7,300 | +0.18(+1.64%) |
May 21, 2015 | 11.89 | 11.89 | 10.29 | 11.00 | 60,298 | -0.35(-3.08%) |
May 20, 2015 | 10.55 | 11.80 | 10.46 | 11.35 | 70,439 | +0.84(+7.99%) |
May 19, 2015 | 10.30 | 10.67 | 10.30 | 10.51 | 13,166 | +0.26(+2.54%) |
May 18, 2015 | 10.02 | 10.30 | 10.02 | 10.25 | 13,504 | +0.12(+1.18%) |
May 15, 2015 | 10.40 | 10.41 | 10.03 | 10.13 | 11,268 | -0.37(-3.52%) |
May 14, 2015 | 10.20 | 10.50 | 10.03 | 10.50 | 15,890 | +0.34(+3.35%) |
May 13, 2015 | 10.31 | 10.35 | 10.03 | 10.16 | 19,357 | -0.14(-1.36%) |
May 12, 2015 | 10.52 | 10.70 | 10.30 | 10.30 | 12,817 | -0.35(-3.29%) |
May 11, 2015 | 10.56 | 10.71 | 10.56 | 10.65 | 15,224 | +0.08(+0.77%) |
May 08, 2015 | 10.93 | 10.93 | 10.57 | 10.57 | 2,572 | -0.34(-3.13%) |
May 07, 2015 | 10.92 | 11.11 | 10.90 | 10.91 | 4,825 | -0.14(-1.27%) |
May 06, 2015 | 10.98 | 11.07 | 10.80 | 11.05 | 6,520 | -0.38(-3.33%) |
May 05, 2015 | 11.50 | 11.50 | 10.50 | 11.43 | 5,687 | -0.02(-0.17%) |
May 04, 2015 | 11.10 | 11.71 | 11.06 | 11.45 | 24,673 | +0.52(+4.76%) |