Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 11.44 | 13.24 | 11.44 | 13.06 | 1,337,075 | +2.09(+18.99%) |
Jul 30, 2015 | 11.00 | 11.11 | 10.81 | 10.98 | 147,951 | -0.10(-0.94%) |
Jul 29, 2015 | 11.23 | 11.35 | 11.04 | 11.08 | 104,012 | -0.12(-1.10%) |
Jul 28, 2015 | 11.32 | 11.32 | 10.80 | 11.21 | 182,680 | +0.02(+0.17%) |
Jul 27, 2015 | 11.19 | 11.31 | 10.99 | 11.19 | 93,117 | -0.05(-0.42%) |
Jul 24, 2015 | 11.51 | 11.59 | 11.19 | 11.24 | 151,285 | -0.28(-2.40%) |
Jul 23, 2015 | 11.66 | 11.86 | 11.39 | 11.51 | 165,812 | -0.06(-0.49%) |
Jul 22, 2015 | 11.95 | 11.96 | 11.43 | 11.57 | 158,455 | -0.47(-3.88%) |
Jul 21, 2015 | 11.57 | 12.13 | 11.52 | 12.04 | 259,372 | +0.50(+4.29%) |
Jul 20, 2015 | 12.03 | 12.03 | 11.50 | 11.54 | 159,155 | -0.49(-4.04%) |
Jul 17, 2015 | 12.05 | 12.09 | 11.85 | 12.03 | 172,562 | -0.07(-0.55%) |
Jul 16, 2015 | 11.97 | 12.17 | 11.82 | 12.09 | 205,595 | +0.21(+1.76%) |
Jul 15, 2015 | 12.18 | 12.27 | 11.75 | 11.88 | 198,427 | -0.41(-3.33%) |
Jul 14, 2015 | 11.92 | 12.34 | 11.90 | 12.29 | 143,185 | +0.39(+3.28%) |
Jul 13, 2015 | 11.81 | 12.07 | 11.52 | 11.90 | 234,069 | +0.18(+1.54%) |
Jul 10, 2015 | 11.86 | 11.98 | 11.60 | 11.72 | 234,915 | -0.03(-0.24%) |
Jul 09, 2015 | 11.93 | 12.16 | 11.69 | 11.75 | 251,998 | +0.01(+0.08%) |
Jul 08, 2015 | 11.73 | 12.34 | 11.47 | 11.74 | 329,020 | -0.14(-1.20%) |
Jul 07, 2015 | 11.73 | 11.93 | 11.43 | 11.88 | 179,885 | +0.11(+0.97%) |
Jul 06, 2015 | 11.67 | 11.82 | 11.58 | 11.77 | 144,100 | +0.03(+0.24%) |
Jul 02, 2015 | 12.02 | 11.74 | 11.74 | 11.74 | 148,911 | -0.25(-2.06%) |
Jul 01, 2015 | 12.18 | 12.18 | 11.88 | 11.99 | 240,530 | -0.08(-0.63%) |
Jun 30, 2015 | 12.04 | 12.41 | 11.88 | 12.06 | 450,279 | +0.13(+1.12%) |
Jun 29, 2015 | 11.72 | 11.99 | 11.57 | 11.93 | 281,792 | +0.03(+0.24%) |
Jun 26, 2015 | 12.28 | 12.30 | 11.56 | 11.90 | 505,611 | -0.36(-2.95%) |
Jun 25, 2015 | 11.62 | 12.33 | 11.47 | 12.26 | 415,859 | +0.68(+5.83%) |
Jun 24, 2015 | 11.98 | 11.99 | 11.52 | 11.59 | 255,324 | -0.52(-4.32%) |
Jun 23, 2015 | 12.28 | 12.28 | 11.79 | 12.11 | 749,179 | +0.81(+7.16%) |
Jun 22, 2015 | 11.19 | 11.40 | 11.17 | 11.30 | 128,116 | +0.18(+1.63%) |
Jun 19, 2015 | 11.25 | 11.27 | 11.05 | 11.12 | 203,231 | -0.12(-1.10%) |
Jun 18, 2015 | 11.32 | 11.42 | 11.22 | 11.25 | 124,247 | -0.04(-0.34%) |
Jun 17, 2015 | 11.47 | 11.55 | 11.20 | 11.28 | 103,770 | -0.16(-1.41%) |
Jun 16, 2015 | 11.43 | 11.53 | 11.33 | 11.45 | 171,846 | -0.03(-0.25%) |
Jun 15, 2015 | 11.54 | 11.61 | 11.29 | 11.47 | 312,043 | -0.09(-0.74%) |
Jun 12, 2015 | 11.12 | 11.65 | 11.11 | 11.56 | 301,094 | +0.41(+3.67%) |
Jun 11, 2015 | 11.08 | 11.19 | 11.02 | 11.15 | 93,417 | +0.08(+0.69%) |
Jun 10, 2015 | 11.02 | 11.26 | 10.89 | 11.07 | 196,684 | +0.20(+1.84%) |
Jun 09, 2015 | 11.24 | 11.24 | 10.86 | 10.87 | 237,494 | -0.33(-2.97%) |
Jun 08, 2015 | 11.62 | 11.88 | 11.16 | 11.21 | 145,577 | -0.47(-4.00%) |
Jun 05, 2015 | 11.55 | 11.76 | 11.49 | 11.67 | 145,629 | +0.07(+0.57%) |
Jun 04, 2015 | 11.66 | 11.74 | 11.45 | 11.61 | 157,842 | -0.10(-0.81%) |
Jun 03, 2015 | 11.68 | 11.89 | 11.60 | 11.70 | 116,570 | +0.07(+0.57%) |
Jun 02, 2015 | 11.93 | 12.03 | 11.62 | 11.64 | 176,950 | -0.30(-2.55%) |
Jun 01, 2015 | 11.60 | 11.95 | 11.54 | 11.94 | 378,304 | +0.43(+3.72%) |
May 29, 2015 | 11.74 | 11.88 | 11.40 | 11.51 | 234,204 | -0.23(-1.95%) |
May 28, 2015 | 11.59 | 11.86 | 11.50 | 11.74 | 196,202 | +0.15(+1.32%) |
May 27, 2015 | 11.49 | 11.63 | 11.41 | 11.59 | 198,599 | +0.10(+0.83%) |
May 26, 2015 | 11.31 | 11.56 | 11.19 | 11.49 | 303,790 | +0.16(+1.43%) |
May 22, 2015 | 11.29 | 11.33 | 11.33 | 11.33 | 389,711 | +0.03(+0.25%) |
May 21, 2015 | 10.99 | 11.36 | 10.94 | 11.30 | 311,250 | +0.32(+2.95%) |
May 20, 2015 | 11.12 | 11.32 | 10.91 | 10.98 | 297,443 | -0.10(-0.94%) |
May 19, 2015 | 11.27 | 11.38 | 11.06 | 11.08 | 213,888 | -0.18(-1.61%) |
May 18, 2015 | 11.12 | 11.28 | 11.01 | 11.27 | 256,571 | +0.14(+1.28%) |
May 15, 2015 | 11.35 | 11.37 | 11.11 | 11.12 | 246,774 | -0.20(-1.81%) |
May 14, 2015 | 11.53 | 11.53 | 11.20 | 11.33 | 350,443 | -0.15(-1.29%) |
May 13, 2015 | 11.41 | 11.75 | 11.41 | 11.47 | 438,726 | +0.09(+0.75%) |
May 12, 2015 | 11.33 | 11.45 | 11.12 | 11.39 | 265,668 | +0.05(+0.42%) |
May 11, 2015 | 11.36 | 11.47 | 11.21 | 11.34 | 262,956 | +0.04(+0.34%) |
May 08, 2015 | 11.43 | 11.43 | 11.22 | 11.30 | 221,191 | -0.02(-0.17%) |
May 07, 2015 | 11.05 | 11.39 | 10.93 | 11.32 | 276,409 | +0.23(+2.06%) |
May 06, 2015 | 11.04 | 11.22 | 10.95 | 11.09 | 265,080 | +0.05(+0.43%) |
May 05, 2015 | 11.17 | 11.33 | 10.93 | 11.05 | 521,779 | -0.30(-2.60%) |
May 04, 2015 | 11.26 | 11.55 | 11.01 | 11.34 | 506,044 | +0.42(+3.84%) |