Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 11.36 | 11.42 | 11.25 | 11.36 | 56,156 | -0.02(-0.18%) |
Jul 30, 2015 | 11.17 | 11.46 | 11.04 | 11.38 | 61,089 | +0.16(+1.43%) |
Jul 29, 2015 | 11.64 | 11.64 | 11.21 | 11.22 | 26,113 | -0.29(-2.52%) |
Jul 28, 2015 | 11.54 | 11.81 | 11.22 | 11.51 | 128,217 | +0.04(+0.35%) |
Jul 27, 2015 | 11.43 | 11.73 | 11.34 | 11.47 | 57,141 | -0.07(-0.61%) |
Jul 24, 2015 | 11.60 | 11.80 | 11.38 | 11.54 | 79,444 | -0.11(-0.94%) |
Jul 23, 2015 | 11.86 | 12.01 | 11.55 | 11.65 | 39,538 | -0.23(-1.94%) |
Jul 22, 2015 | 11.67 | 11.93 | 11.64 | 11.88 | 41,645 | +0.17(+1.45%) |
Jul 21, 2015 | 11.70 | 12.19 | 11.51 | 11.71 | 186,602 | -0.02(-0.17%) |
Jul 20, 2015 | 11.81 | 11.88 | 11.72 | 11.73 | 31,032 | -0.04(-0.34%) |
Jul 17, 2015 | 12.09 | 12.09 | 11.51 | 11.77 | 57,250 | -0.33(-2.73%) |
Jul 16, 2015 | 11.97 | 12.21 | 11.97 | 12.10 | 66,665 | +0.16(+1.34%) |
Jul 15, 2015 | 12.03 | 12.19 | 11.92 | 11.94 | 42,555 | -0.12(-1.00%) |
Jul 14, 2015 | 11.95 | 12.07 | 11.93 | 12.06 | 66,668 | +0.02(+0.17%) |
Jul 13, 2015 | 12.11 | 12.17 | 12.02 | 12.04 | 32,416 | -0.06(-0.50%) |
Jul 10, 2015 | 12.11 | 12.19 | 11.99 | 12.10 | 46,564 | +0.09(+0.75%) |
Jul 09, 2015 | 12.00 | 12.22 | 11.91 | 12.01 | 51,905 | +0.10(+0.84%) |
Jul 08, 2015 | 11.55 | 11.99 | 11.55 | 11.91 | 51,612 | +0.24(+2.06%) |
Jul 07, 2015 | 11.78 | 11.89 | 11.55 | 11.67 | 47,688 | +0.06(+0.52%) |
Jul 06, 2015 | 11.74 | 11.86 | 11.56 | 11.61 | 73,508 | -0.17(-1.44%) |
Jul 02, 2015 | 12.05 | 11.78 | 11.78 | 11.78 | 33,400 | -0.20(-1.67%) |
Jul 01, 2015 | 12.00 | 12.24 | 11.93 | 11.98 | 93,101 | +0.07(+0.59%) |
Jun 30, 2015 | 11.87 | 11.94 | 11.70 | 11.91 | 55,927 | +0.11(+0.93%) |
Jun 29, 2015 | 12.20 | 12.20 | 11.71 | 11.80 | 58,864 | -0.62(-4.99%) |
Jun 26, 2015 | 12.23 | 12.44 | 11.86 | 12.42 | 215,629 | +0.23(+1.89%) |
Jun 25, 2015 | 12.27 | 12.35 | 12.12 | 12.19 | 33,468 | -0.07(-0.57%) |
Jun 24, 2015 | 12.42 | 12.44 | 12.08 | 12.26 | 42,506 | -0.15(-1.21%) |
Jun 23, 2015 | 12.35 | 12.47 | 12.31 | 12.41 | 17,148 | +0.09(+0.73%) |
Jun 22, 2015 | 12.28 | 12.39 | 12.14 | 12.32 | 36,048 | +0.05(+0.41%) |
Jun 19, 2015 | 12.26 | 12.31 | 12.08 | 12.27 | 143,488 | +0.06(+0.49%) |
Jun 18, 2015 | 12.03 | 12.26 | 11.87 | 12.21 | 88,718 | +0.23(+1.92%) |
Jun 17, 2015 | 12.14 | 12.28 | 11.95 | 11.98 | 30,049 | -0.08(-0.66%) |
Jun 16, 2015 | 12.20 | 12.34 | 12.01 | 12.06 | 111,822 | -0.19(-1.55%) |
Jun 15, 2015 | 11.46 | 12.30 | 11.46 | 12.25 | 121,004 | +0.65(+5.60%) |
Jun 12, 2015 | 11.21 | 11.62 | 11.20 | 11.60 | 167,120 | +0.40(+3.57%) |
Jun 11, 2015 | 11.28 | 11.34 | 11.15 | 11.20 | 59,571 | -0.14(-1.23%) |
Jun 10, 2015 | 11.22 | 11.48 | 11.22 | 11.34 | 44,881 | +0.15(+1.34%) |
Jun 09, 2015 | 11.27 | 11.33 | 11.14 | 11.19 | 66,240 | -0.10(-0.89%) |
Jun 08, 2015 | 11.34 | 11.49 | 11.20 | 11.29 | 57,855 | +0.00(+0.00%) |
Jun 05, 2015 | 11.32 | 11.54 | 11.25 | 11.29 | 168,575 | -0.09(-0.79%) |
Jun 04, 2015 | 11.52 | 11.56 | 11.25 | 11.38 | 117,670 | -0.23(-1.98%) |
Jun 03, 2015 | 11.52 | 11.65 | 11.49 | 11.61 | 121,635 | +0.07(+0.61%) |
Jun 02, 2015 | 11.58 | 11.77 | 11.52 | 11.54 | 38,260 | -0.12(-1.03%) |
Jun 01, 2015 | 11.67 | 11.77 | 11.34 | 11.66 | 133,052 | +0.10(+0.87%) |
May 29, 2015 | 11.93 | 11.93 | 11.48 | 11.56 | 185,546 | -0.37(-3.10%) |
May 28, 2015 | 11.35 | 11.99 | 11.25 | 11.93 | 213,787 | +0.57(+5.02%) |
May 27, 2015 | 11.09 | 11.41 | 10.98 | 11.36 | 62,302 | +0.23(+2.07%) |
May 26, 2015 | 11.11 | 11.25 | 11.08 | 11.13 | 89,158 | -0.07(-0.62%) |
May 22, 2015 | 11.19 | 11.20 | 11.20 | 11.20 | 65,600 | +0.01(+0.09%) |
May 21, 2015 | 11.12 | 11.30 | 11.05 | 11.19 | 84,332 | +0.01(+0.09%) |
May 20, 2015 | 11.33 | 11.33 | 11.04 | 11.18 | 79,760 | -0.15(-1.32%) |
May 19, 2015 | 11.42 | 11.43 | 11.17 | 11.33 | 111,992 | -0.15(-1.31%) |
May 18, 2015 | 11.31 | 11.55 | 11.31 | 11.48 | 33,892 | +0.13(+1.15%) |
May 15, 2015 | 11.37 | 11.62 | 11.26 | 11.35 | 54,715 | -0.09(-0.79%) |
May 14, 2015 | 11.34 | 11.51 | 11.15 | 11.44 | 98,373 | +0.22(+1.96%) |
May 13, 2015 | 11.32 | 11.37 | 11.00 | 11.22 | 90,417 | -0.05(-0.44%) |
May 12, 2015 | 11.48 | 11.63 | 11.00 | 11.27 | 236,588 | -0.21(-1.83%) |
May 11, 2015 | 11.50 | 11.57 | 11.29 | 11.48 | 168,239 | -0.05(-0.43%) |
May 08, 2015 | 11.65 | 11.70 | 11.48 | 11.53 | 66,539 | -0.05(-0.43%) |
May 07, 2015 | 11.57 | 11.71 | 11.48 | 11.58 | 52,210 | -0.03(-0.26%) |
May 06, 2015 | 11.72 | 11.80 | 11.52 | 11.61 | 63,217 | -0.11(-0.94%) |
May 05, 2015 | 11.75 | 11.80 | 11.60 | 11.72 | 132,567 | -0.05(-0.42%) |
May 04, 2015 | 11.95 | 12.04 | 11.71 | 11.77 | 75,835 | -0.18(-1.51%) |