Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 11.17 | 12.20 | 11.13 | 12.17 | 104,997 | +1.27(+11.65%) |
Jul 30, 2015 | 10.28 | 10.97 | 10.27 | 10.90 | 50,708 | +0.52(+5.01%) |
Jul 29, 2015 | 10.39 | 10.53 | 10.18 | 10.38 | 66,834 | -0.05(-0.48%) |
Jul 28, 2015 | 10.72 | 10.72 | 10.33 | 10.43 | 70,426 | -0.19(-1.79%) |
Jul 27, 2015 | 10.67 | 10.79 | 10.53 | 10.62 | 38,097 | -0.18(-1.67%) |
Jul 24, 2015 | 11.07 | 11.13 | 10.74 | 10.80 | 61,099 | -0.31(-2.79%) |
Jul 23, 2015 | 11.23 | 11.29 | 11.03 | 11.11 | 44,470 | -0.12(-1.07%) |
Jul 22, 2015 | 11.31 | 11.31 | 11.17 | 11.23 | 27,759 | -0.07(-0.62%) |
Jul 21, 2015 | 11.30 | 11.46 | 11.16 | 11.30 | 41,319 | +0.03(+0.27%) |
Jul 20, 2015 | 11.51 | 11.51 | 11.12 | 11.27 | 64,863 | -0.27(-2.34%) |
Jul 17, 2015 | 11.55 | 11.65 | 11.52 | 11.54 | 90,411 | +0.00(+0.00%) |
Jul 16, 2015 | 11.57 | 11.87 | 11.52 | 11.54 | 50,032 | +0.11(+0.96%) |
Jul 15, 2015 | 11.61 | 11.61 | 11.37 | 11.43 | 54,545 | -0.26(-2.22%) |
Jul 14, 2015 | 11.79 | 11.81 | 11.64 | 11.69 | 33,662 | -0.20(-1.68%) |
Jul 13, 2015 | 11.99 | 12.07 | 11.81 | 11.89 | 58,386 | +0.01(+0.08%) |
Jul 10, 2015 | 11.73 | 11.90 | 11.51 | 11.88 | 47,890 | +0.28(+2.41%) |
Jul 09, 2015 | 11.58 | 11.66 | 11.44 | 11.60 | 66,599 | +0.11(+0.96%) |
Jul 08, 2015 | 11.49 | 11.57 | 11.32 | 11.49 | 41,925 | -0.15(-1.29%) |
Jul 07, 2015 | 11.65 | 11.75 | 11.42 | 11.64 | 57,723 | +0.01(+0.09%) |
Jul 06, 2015 | 11.92 | 12.02 | 11.59 | 11.63 | 38,912 | -0.40(-3.33%) |
Jul 02, 2015 | 11.93 | 12.03 | 12.03 | 12.03 | 43,600 | +0.13(+1.09%) |
Jul 01, 2015 | 11.85 | 12.04 | 11.78 | 11.90 | 48,520 | +0.19(+1.62%) |
Jun 30, 2015 | 11.85 | 11.85 | 11.61 | 11.71 | 54,474 | -0.05(-0.43%) |
Jun 29, 2015 | 12.17 | 12.20 | 11.73 | 11.76 | 80,732 | -0.49(-4.00%) |
Jun 26, 2015 | 12.22 | 12.39 | 12.21 | 12.25 | 202,058 | +0.02(+0.16%) |
Jun 25, 2015 | 12.23 | 12.37 | 12.05 | 12.23 | 77,873 | -0.09(-0.73%) |
Jun 24, 2015 | 12.36 | 12.40 | 12.29 | 12.32 | 58,755 | -0.08(-0.65%) |
Jun 23, 2015 | 12.46 | 12.47 | 12.27 | 12.40 | 41,540 | +0.00(+0.00%) |
Jun 22, 2015 | 12.50 | 12.55 | 12.27 | 12.40 | 41,591 | -0.06(-0.48%) |
Jun 19, 2015 | 12.47 | 12.56 | 12.33 | 12.46 | 91,650 | +0.03(+0.24%) |
Jun 18, 2015 | 12.35 | 12.49 | 12.25 | 12.43 | 78,143 | +0.14(+1.14%) |
Jun 17, 2015 | 12.46 | 12.46 | 12.15 | 12.29 | 33,913 | -0.11(-0.89%) |
Jun 16, 2015 | 12.82 | 12.82 | 12.40 | 12.40 | 42,239 | -0.51(-3.95%) |
Jun 15, 2015 | 13.09 | 13.15 | 12.82 | 12.91 | 108,823 | -0.25(-1.90%) |
Jun 12, 2015 | 13.00 | 13.23 | 12.89 | 13.16 | 142,450 | +0.12(+0.92%) |
Jun 11, 2015 | 12.84 | 13.21 | 12.78 | 13.04 | 45,230 | +0.16(+1.24%) |
Jun 10, 2015 | 12.47 | 12.99 | 12.43 | 12.88 | 62,690 | +0.56(+4.55%) |
Jun 09, 2015 | 12.43 | 12.54 | 12.29 | 12.32 | 28,501 | -0.11(-0.88%) |
Jun 08, 2015 | 12.48 | 12.58 | 12.38 | 12.43 | 49,284 | -0.09(-0.72%) |
Jun 05, 2015 | 12.33 | 12.60 | 12.31 | 12.52 | 53,815 | +0.12(+0.97%) |
Jun 04, 2015 | 12.63 | 12.86 | 12.34 | 12.40 | 44,721 | -0.31(-2.44%) |
Jun 03, 2015 | 12.30 | 12.71 | 12.30 | 12.71 | 56,397 | +0.42(+3.42%) |
Jun 02, 2015 | 11.98 | 12.35 | 11.97 | 12.29 | 32,552 | +0.26(+2.16%) |
Jun 01, 2015 | 12.00 | 12.21 | 11.80 | 12.03 | 50,047 | +0.10(+0.84%) |
May 29, 2015 | 11.96 | 12.09 | 11.76 | 11.93 | 46,439 | -0.07(-0.58%) |
May 28, 2015 | 11.60 | 12.07 | 11.60 | 12.00 | 137,606 | +0.38(+3.27%) |
May 27, 2015 | 11.68 | 11.68 | 11.57 | 11.62 | 82,109 | +0.00(+0.00%) |
May 26, 2015 | 11.96 | 12.10 | 11.47 | 11.62 | 54,035 | -0.40(-3.33%) |
May 22, 2015 | 12.27 | 12.02 | 12.02 | 12.02 | 30,100 | -0.23(-1.88%) |
May 21, 2015 | 12.54 | 12.58 | 12.24 | 12.25 | 46,898 | -0.30(-2.39%) |
May 20, 2015 | 12.50 | 12.62 | 12.42 | 12.55 | 115,097 | +0.03(+0.24%) |
May 19, 2015 | 12.58 | 12.58 | 12.37 | 12.52 | 58,737 | -0.08(-0.63%) |
May 18, 2015 | 12.24 | 12.62 | 12.18 | 12.60 | 50,483 | +0.42(+3.45%) |
May 15, 2015 | 11.79 | 12.22 | 11.72 | 12.18 | 130,723 | +0.38(+3.22%) |
May 14, 2015 | 11.56 | 11.95 | 11.53 | 11.80 | 145,098 | +0.27(+2.34%) |
May 13, 2015 | 11.55 | 11.63 | 11.50 | 11.53 | 65,478 | -0.02(-0.17%) |
May 12, 2015 | 11.58 | 11.76 | 11.32 | 11.55 | 40,339 | -0.11(-0.94%) |
May 11, 2015 | 11.69 | 11.87 | 11.59 | 11.66 | 39,609 | -0.02(-0.17%) |
May 08, 2015 | 11.75 | 11.75 | 11.51 | 11.68 | 56,408 | +0.07(+0.60%) |
May 07, 2015 | 11.54 | 11.90 | 11.54 | 11.61 | 39,499 | -0.17(-1.44%) |
May 06, 2015 | 12.03 | 12.05 | 11.73 | 11.78 | 37,591 | -0.17(-1.42%) |
May 05, 2015 | 12.18 | 12.28 | 11.88 | 11.95 | 64,245 | -0.24(-1.97%) |
May 04, 2015 | 12.13 | 12.34 | 12.13 | 12.19 | 50,481 | +0.04(+0.33%) |