Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 11.19 | 11.19 | 10.75 | 10.95 | 268,610 | -0.09(-0.83%) |
Jul 30, 2015 | 11.10 | 11.21 | 11.01 | 11.04 | 246,688 | -0.11(-1.01%) |
Jul 29, 2015 | 11.17 | 11.26 | 10.98 | 11.16 | 355,120 | +0.10(+0.88%) |
Jul 28, 2015 | 11.16 | 11.19 | 10.90 | 11.06 | 74,652 | +0.05(+0.47%) |
Jul 27, 2015 | 11.11 | 11.33 | 10.87 | 11.01 | 66,197 | -0.21(-1.87%) |
Jul 24, 2015 | 11.68 | 11.92 | 11.03 | 11.22 | 107,841 | -0.52(-4.45%) |
Jul 23, 2015 | 12.07 | 12.07 | 11.29 | 11.74 | 131,951 | -0.18(-1.54%) |
Jul 22, 2015 | 12.13 | 12.15 | 11.78 | 11.92 | 394,710 | -0.20(-1.69%) |
Jul 21, 2015 | 11.95 | 12.23 | 11.83 | 12.13 | 97,590 | +0.15(+1.24%) |
Jul 20, 2015 | 12.28 | 12.32 | 11.77 | 11.98 | 226,046 | -0.32(-2.58%) |
Jul 17, 2015 | 12.35 | 12.62 | 12.18 | 12.30 | 87,126 | +0.02(+0.12%) |
Jul 16, 2015 | 12.44 | 12.44 | 12.15 | 12.28 | 106,094 | +0.00(+0.00%) |
Jul 15, 2015 | 12.32 | 12.46 | 12.05 | 12.28 | 322,799 | -0.03(-0.25%) |
Jul 14, 2015 | 12.49 | 12.51 | 12.27 | 12.31 | 61,902 | -0.21(-1.68%) |
Jul 13, 2015 | 12.49 | 12.62 | 12.33 | 12.52 | 146,215 | +0.18(+1.49%) |
Jul 10, 2015 | 12.27 | 12.51 | 12.10 | 12.34 | 72,634 | +0.16(+1.30%) |
Jul 09, 2015 | 12.20 | 12.58 | 12.05 | 12.18 | 431,080 | +0.15(+1.28%) |
Jul 08, 2015 | 12.21 | 12.21 | 11.27 | 12.03 | 128,573 | +0.04(+0.34%) |
Jul 07, 2015 | 11.96 | 12.02 | 11.71 | 11.99 | 92,293 | +0.11(+0.95%) |
Jul 06, 2015 | 11.70 | 12.06 | 11.29 | 11.87 | 167,028 | +0.33(+2.84%) |
Jul 02, 2015 | 11.98 | 11.55 | 11.55 | 11.55 | 59,792 | -0.36(-3.01%) |
Jul 01, 2015 | 11.21 | 11.98 | 11.10 | 11.90 | 127,785 | +0.77(+6.94%) |
Jun 30, 2015 | 10.86 | 11.23 | 10.76 | 11.13 | 673,999 | +0.28(+2.59%) |
Jun 29, 2015 | 10.76 | 10.88 | 10.76 | 10.85 | 105,082 | -0.07(-0.66%) |
Jun 26, 2015 | 10.85 | 10.95 | 10.76 | 10.92 | 110,942 | +0.08(+0.76%) |
Jun 25, 2015 | 11.05 | 11.05 | 10.75 | 10.84 | 53,004 | -0.14(-1.30%) |
Jun 24, 2015 | 11.04 | 11.16 | 10.86 | 10.98 | 60,286 | +0.04(+0.33%) |
Jun 23, 2015 | 10.82 | 11.02 | 10.76 | 10.95 | 73,710 | +0.13(+1.18%) |
Jun 22, 2015 | 10.96 | 10.96 | 10.64 | 10.82 | 47,898 | -0.01(-0.05%) |
Jun 19, 2015 | 10.75 | 10.98 | 10.75 | 10.82 | 84,770 | +0.17(+1.63%) |
Jun 18, 2015 | 10.93 | 10.93 | 10.57 | 10.65 | 167,399 | -0.12(-1.09%) |
Jun 17, 2015 | 11.05 | 11.07 | 10.70 | 10.77 | 37,991 | -0.24(-2.14%) |
Jun 16, 2015 | 10.90 | 11.16 | 10.89 | 11.00 | 106,844 | +0.07(+0.61%) |
Jun 15, 2015 | 11.05 | 11.11 | 10.89 | 10.94 | 114,590 | -0.25(-2.20%) |
Jun 12, 2015 | 11.26 | 11.38 | 11.03 | 11.18 | 150,675 | -0.17(-1.49%) |
Jun 11, 2015 | 11.39 | 11.57 | 11.16 | 11.35 | 255,212 | -0.13(-1.16%) |
Jun 10, 2015 | 11.26 | 11.50 | 10.84 | 11.48 | 143,310 | +0.16(+1.45%) |
Jun 09, 2015 | 11.56 | 11.56 | 11.01 | 11.32 | 112,491 | -0.28(-2.38%) |
Jun 08, 2015 | 11.47 | 11.61 | 11.13 | 11.60 | 220,137 | +0.02(+0.13%) |
Jun 05, 2015 | 11.51 | 11.64 | 11.26 | 11.58 | 75,262 | +0.03(+0.22%) |
Jun 04, 2015 | 11.57 | 11.78 | 11.44 | 11.56 | 106,155 | -0.05(-0.40%) |
Jun 03, 2015 | 11.61 | 11.72 | 11.23 | 11.60 | 165,097 | -0.01(-0.04%) |
Jun 02, 2015 | 11.39 | 11.72 | 11.39 | 11.61 | 229,274 | +0.21(+1.89%) |
Jun 01, 2015 | 11.14 | 11.76 | 11.01 | 11.39 | 193,874 | +0.21(+1.92%) |
May 29, 2015 | 11.17 | 11.35 | 11.08 | 11.18 | 212,939 | +0.07(+0.65%) |
May 28, 2015 | 11.34 | 11.34 | 11.03 | 11.11 | 24,200 | -0.23(-2.03%) |
May 27, 2015 | 11.25 | 11.38 | 11.10 | 11.34 | 105,793 | +0.14(+1.23%) |
May 26, 2015 | 10.70 | 11.27 | 10.61 | 11.20 | 355,585 | +0.23(+2.05%) |
May 22, 2015 | 11.11 | 10.97 | 10.97 | 10.97 | 107,470 | -0.12(-1.06%) |
May 21, 2015 | 11.02 | 11.19 | 10.93 | 11.09 | 150,602 | +0.08(+0.70%) |
May 20, 2015 | 11.33 | 11.33 | 10.86 | 11.01 | 203,784 | -0.15(-1.33%) |
May 19, 2015 | 10.75 | 11.25 | 10.75 | 11.16 | 615,741 | +0.43(+4.01%) |
May 18, 2015 | 10.21 | 11.12 | 9.831 | 10.73 | 885,907 | +0.90(+9.16%) |
May 15, 2015 | 10.02 | 10.04 | 9.749 | 9.831 | 222,441 | -0.09(-0.88%) |
May 14, 2015 | 9.826 | 10.13 | 9.826 | 9.918 | 165,585 | +0.02(+0.16%) |
May 13, 2015 | 10.06 | 10.28 | 9.652 | 9.903 | 406,131 | -0.16(-1.63%) |
May 12, 2015 | 10.31 | 10.37 | 9.910 | 10.07 | 497,637 | -0.31(-3.01%) |
May 11, 2015 | 10.50 | 10.74 | 10.25 | 10.38 | 317,273 | -0.01(-0.10%) |
May 08, 2015 | 10.74 | 11.12 | 10.27 | 10.39 | 748,536 | -0.35(-3.29%) |
May 07, 2015 | 10.75 | 10.92 | 10.04 | 10.74 | 1,935,411 | -0.18(-1.64%) |
May 06, 2015 | 13.22 | 13.31 | 10.80 | 10.92 | 3,835,804 | -2.33(-17.57%) |
May 05, 2015 | 14.67 | 14.84 | 13.19 | 13.25 | 391,617 | -1.46(-9.95%) |
May 04, 2015 | 14.69 | 15.03 | 14.54 | 14.71 | 84,561 | +0.03(+0.17%) |