Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 11.75 | 11.85 | 11.74 | 11.78 | 1,129,127 | +0.13(+1.09%) |
Jul 30, 2015 | 11.73 | 11.76 | 11.63 | 11.65 | 992,037 | -0.10(-0.88%) |
Jul 29, 2015 | 11.66 | 11.79 | 11.54 | 11.76 | 1,151,575 | +0.08(+0.67%) |
Jul 28, 2015 | 11.70 | 11.74 | 11.59 | 11.68 | 991,570 | -0.02(-0.17%) |
Jul 27, 2015 | 11.71 | 11.83 | 11.68 | 11.70 | 1,105,657 | +0.00(+0.04%) |
Jul 24, 2015 | 11.66 | 11.78 | 11.65 | 11.69 | 1,299,474 | +0.00(+0.00%) |
Jul 23, 2015 | 11.80 | 11.80 | 11.62 | 11.69 | 1,770,716 | -0.10(-0.83%) |
Jul 22, 2015 | 11.69 | 11.81 | 11.69 | 11.79 | 799,701 | +0.10(+0.88%) |
Jul 21, 2015 | 11.72 | 11.76 | 11.67 | 11.69 | 1,114,702 | -0.03(-0.29%) |
Jul 20, 2015 | 11.61 | 11.73 | 11.56 | 11.72 | 1,220,376 | +0.09(+0.76%) |
Jul 17, 2015 | 11.69 | 11.69 | 11.59 | 11.63 | 1,037,827 | -0.06(-0.50%) |
Jul 16, 2015 | 11.66 | 11.74 | 11.64 | 11.69 | 716,750 | +0.06(+0.55%) |
Jul 15, 2015 | 11.64 | 11.68 | 11.59 | 11.63 | 1,151,216 | -0.05(-0.42%) |
Jul 14, 2015 | 11.76 | 11.78 | 11.66 | 11.68 | 1,362,094 | -0.06(-0.54%) |
Jul 13, 2015 | 11.85 | 11.90 | 11.71 | 11.74 | 1,327,079 | -0.04(-0.33%) |
Jul 10, 2015 | 11.75 | 11.89 | 11.70 | 11.78 | 2,037,741 | +0.07(+0.59%) |
Jul 09, 2015 | 11.89 | 11.94 | 11.68 | 11.71 | 1,934,313 | -0.15(-1.24%) |
Jul 08, 2015 | 11.82 | 11.89 | 11.76 | 11.86 | 1,219,564 | +0.02(+0.17%) |
Jul 07, 2015 | 11.75 | 11.91 | 11.70 | 11.84 | 1,376,054 | +0.15(+1.26%) |
Jul 06, 2015 | 11.54 | 11.72 | 11.51 | 11.69 | 1,446,381 | +0.12(+1.02%) |
Jul 02, 2015 | 11.57 | 11.58 | 11.58 | 11.58 | 1,801,804 | +0.08(+0.68%) |
Jul 01, 2015 | 11.39 | 11.50 | 11.28 | 11.50 | 2,446,079 | +0.10(+0.86%) |
Jun 30, 2015 | 11.52 | 11.53 | 11.35 | 11.40 | 1,977,128 | -0.07(-0.60%) |
Jun 29, 2015 | 11.48 | 11.68 | 11.46 | 11.47 | 2,187,137 | -0.03(-0.30%) |
Jun 26, 2015 | 11.40 | 11.54 | 11.32 | 11.50 | 1,558,416 | +0.09(+0.82%) |
Jun 25, 2015 | 11.50 | 11.50 | 11.35 | 11.41 | 2,039,120 | -0.07(-0.64%) |
Jun 24, 2015 | 11.48 | 11.51 | 11.38 | 11.48 | 3,127,957 | +0.00(+0.04%) |
Jun 23, 2015 | 11.60 | 11.65 | 11.47 | 11.48 | 920,193 | -0.18(-1.51%) |
Jun 22, 2015 | 11.81 | 11.83 | 11.65 | 11.65 | 1,359,438 | -0.14(-1.20%) |
Jun 19, 2015 | 11.76 | 11.84 | 11.63 | 11.80 | 1,529,448 | +0.01(+0.08%) |
Jun 18, 2015 | 11.69 | 11.83 | 11.66 | 11.79 | 1,739,308 | +0.13(+1.09%) |
Jun 17, 2015 | 11.65 | 11.69 | 11.48 | 11.66 | 1,117,327 | +0.01(+0.13%) |
Jun 16, 2015 | 11.47 | 11.64 | 11.43 | 11.64 | 1,219,248 | +0.17(+1.49%) |
Jun 15, 2015 | 11.51 | 11.52 | 11.40 | 11.47 | 954,393 | -0.04(-0.38%) |
Jun 12, 2015 | 11.50 | 11.57 | 11.46 | 11.52 | 710,433 | -0.00(-0.04%) |
Jun 11, 2015 | 11.56 | 11.60 | 11.47 | 11.52 | 1,434,279 | +0.02(+0.17%) |
Jun 10, 2015 | 11.43 | 11.68 | 11.40 | 11.50 | 1,572,079 | +0.08(+0.73%) |
Jun 09, 2015 | 11.55 | 11.55 | 11.37 | 11.42 | 998,309 | -0.14(-1.23%) |
Jun 08, 2015 | 11.47 | 11.57 | 11.39 | 11.56 | 1,503,298 | +0.09(+0.81%) |
Jun 05, 2015 | 11.52 | 11.63 | 11.36 | 11.47 | 2,045,905 | -0.20(-1.68%) |
Jun 04, 2015 | 11.55 | 11.69 | 11.48 | 11.66 | 3,562,765 | +0.07(+0.59%) |
Jun 03, 2015 | 11.74 | 11.76 | 11.55 | 11.59 | 825,599 | -0.16(-1.38%) |
Jun 02, 2015 | 11.79 | 11.83 | 11.69 | 11.76 | 1,268,319 | -0.07(-0.58%) |
Jun 01, 2015 | 11.70 | 11.86 | 11.64 | 11.83 | 1,102,596 | +0.15(+1.30%) |
May 29, 2015 | 11.82 | 11.87 | 11.65 | 11.67 | 2,250,935 | -0.12(-1.04%) |
May 28, 2015 | 11.85 | 11.90 | 11.74 | 11.80 | 1,355,051 | -0.08(-0.70%) |
May 27, 2015 | 11.81 | 11.89 | 11.78 | 11.88 | 1,154,934 | +0.08(+0.71%) |
May 26, 2015 | 12.09 | 12.09 | 11.74 | 11.80 | 1,571,020 | -0.05(-0.46%) |
May 22, 2015 | 11.86 | 11.85 | 11.85 | 11.85 | 1,411,651 | -0.04(-0.37%) |
May 21, 2015 | 11.93 | 12.01 | 11.88 | 11.89 | 2,240,767 | -0.02(-0.16%) |
May 20, 2015 | 11.98 | 12.04 | 11.89 | 11.91 | 1,363,915 | -0.06(-0.53%) |
May 19, 2015 | 11.98 | 12.06 | 11.96 | 11.98 | 874,569 | -0.05(-0.41%) |
May 18, 2015 | 11.99 | 12.05 | 11.89 | 12.03 | 1,660,998 | -0.01(-0.08%) |
May 15, 2015 | 12.02 | 12.18 | 11.99 | 12.04 | 1,489,933 | +0.04(+0.37%) |
May 14, 2015 | 11.85 | 12.00 | 11.81 | 11.99 | 1,130,825 | +0.19(+1.58%) |
May 13, 2015 | 12.07 | 12.13 | 11.78 | 11.81 | 1,436,491 | -0.20(-1.65%) |
May 12, 2015 | 11.96 | 12.06 | 11.79 | 12.00 | 1,289,273 | -0.05(-0.40%) |
May 11, 2015 | 12.19 | 12.31 | 12.01 | 12.05 | 1,328,914 | -0.19(-1.54%) |
May 08, 2015 | 12.24 | 12.47 | 12.22 | 12.24 | 1,617,578 | +0.11(+0.92%) |
May 07, 2015 | 11.98 | 12.20 | 11.98 | 12.13 | 1,498,426 | +0.12(+0.97%) |
May 06, 2015 | 12.15 | 12.17 | 11.93 | 12.01 | 1,411,993 | -0.12(-0.96%) |
May 05, 2015 | 12.43 | 12.43 | 12.08 | 12.13 | 1,987,547 | -0.34(-2.72%) |
May 04, 2015 | 12.62 | 12.65 | 12.42 | 12.47 | 978,740 | -0.09(-0.73%) |