Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 11.19 | 11.19 | 10.92 | 10.92 | 4,077 | +0.18(+1.65%) |
Jul 29, 2015 | 10.47 | 10.74 | 10.74 | 10.74 | 47 | +0.52(+5.12%) |
Jul 28, 2015 | 10.22 | 10.50 | 10.04 | 10.22 | 6,595 | +0.17(+1.67%) |
Jul 27, 2015 | 9.966 | 10.47 | 9.966 | 10.05 | 10,955 | -0.29(-2.80%) |
Jul 24, 2015 | 10.30 | 10.34 | 10.27 | 10.34 | 4,982 | -0.01(-0.09%) |
Jul 23, 2015 | 10.44 | 10.46 | 10.35 | 10.35 | 7,117 | -0.07(-0.72%) |
Jul 22, 2015 | 10.32 | 10.51 | 10.32 | 10.42 | 2,481 | -0.01(-0.09%) |
Jul 21, 2015 | 10.45 | 10.74 | 10.43 | 10.43 | 4,957 | +0.09(+0.90%) |
Jul 20, 2015 | 10.76 | 10.76 | 10.01 | 10.34 | 30,510 | -0.54(-4.94%) |
Jul 17, 2015 | 10.87 | 10.89 | 10.78 | 10.88 | 15,083 | +0.01(+0.09%) |
Jul 16, 2015 | 11.01 | 11.22 | 10.85 | 10.87 | 20,304 | -0.19(-1.69%) |
Jul 15, 2015 | 10.94 | 11.05 | 10.86 | 11.05 | 27,589 | +0.08(+0.72%) |
Jul 14, 2015 | 11.02 | 11.02 | 10.86 | 10.97 | 15,895 | -0.10(-0.90%) |
Jul 13, 2015 | 11.01 | 11.09 | 10.87 | 11.07 | 2,993 | -0.13(-1.20%) |
Jul 10, 2015 | 11.23 | 11.29 | 10.94 | 11.21 | 4,657 | -0.18(-1.56%) |
Jul 09, 2015 | 11.42 | 11.42 | 11.27 | 11.39 | 2,850 | +0.16(+1.41%) |
Jul 08, 2015 | 11.27 | 11.46 | 11.22 | 11.23 | 13,072 | -0.14(-1.19%) |
Jul 07, 2015 | 11.31 | 11.53 | 11.31 | 11.36 | 5,991 | -0.17(-1.50%) |
Jul 06, 2015 | 11.40 | 11.90 | 11.21 | 11.53 | 4,471 | +0.07(+0.57%) |
Jul 02, 2015 | 11.81 | 11.47 | 11.47 | 11.47 | 10,278 | +0.20(+1.74%) |
Jul 01, 2015 | 11.54 | 11.81 | 11.22 | 11.27 | 13,254 | -0.24(-2.07%) |
Jun 30, 2015 | 11.33 | 11.60 | 11.22 | 11.51 | 9,910 | +0.26(+2.28%) |
Jun 29, 2015 | 11.56 | 11.99 | 11.22 | 11.25 | 23,751 | -0.41(-3.48%) |
Jun 26, 2015 | 11.83 | 12.32 | 11.44 | 11.66 | 628,123 | -0.19(-1.58%) |
Jun 25, 2015 | 11.87 | 12.10 | 11.64 | 11.85 | 18,124 | -0.02(-0.16%) |
Jun 24, 2015 | 11.77 | 12.07 | 11.69 | 11.87 | 12,916 | +0.04(+0.36%) |
Jun 23, 2015 | 11.90 | 12.07 | 11.50 | 11.82 | 14,955 | -0.03(-0.28%) |
Jun 22, 2015 | 11.75 | 11.97 | 11.45 | 11.86 | 6,751 | +0.07(+0.55%) |
Jun 19, 2015 | 12.21 | 12.21 | 11.68 | 11.79 | 46,758 | -0.43(-3.55%) |
Jun 18, 2015 | 11.79 | 12.33 | 11.77 | 12.23 | 7,346 | +0.33(+2.79%) |
Jun 17, 2015 | 11.86 | 11.89 | 11.79 | 11.89 | 4,646 | -0.10(-0.86%) |
Jun 16, 2015 | 11.69 | 12.08 | 11.69 | 12.00 | 7,728 | +0.17(+1.46%) |
Jun 15, 2015 | 12.03 | 12.22 | 11.79 | 11.82 | 12,518 | -0.12(-1.02%) |
Jun 12, 2015 | 11.92 | 11.95 | 11.68 | 11.95 | 18,554 | +0.04(+0.31%) |
Jun 11, 2015 | 11.98 | 12.04 | 11.82 | 11.91 | 3,668 | -0.28(-2.30%) |
Jun 10, 2015 | 11.89 | 12.34 | 11.89 | 12.19 | 19,128 | +0.02(+0.15%) |
Jun 09, 2015 | 12.15 | 12.25 | 12.11 | 12.17 | 8,520 | -0.09(-0.72%) |
Jun 08, 2015 | 11.89 | 12.31 | 11.81 | 12.26 | 12,875 | +0.17(+1.43%) |
Jun 05, 2015 | 12.08 | 12.09 | 12.01 | 12.09 | 26,689 | +0.06(+0.50%) |
Jun 04, 2015 | 12.09 | 12.09 | 12.02 | 12.03 | 11,327 | -0.03(-0.27%) |
Jun 03, 2015 | 12.02 | 12.11 | 12.02 | 12.06 | 54,439 | -0.03(-0.27%) |
Jun 02, 2015 | 11.92 | 12.12 | 11.77 | 12.09 | 49,711 | +0.07(+0.54%) |
Jun 01, 2015 | 12.12 | 12.04 | 12.00 | 12.03 | 20,629 | -0.02(-0.16%) |
May 29, 2015 | 11.88 | 12.14 | 11.81 | 12.04 | 22,321 | +0.07(+0.55%) |
May 28, 2015 | 11.96 | 12.12 | 11.66 | 11.98 | 16,353 | -0.02(-0.16%) |
May 27, 2015 | 11.97 | 12.10 | 11.71 | 12.00 | 16,734 | +0.21(+1.74%) |
May 26, 2015 | 11.69 | 12.12 | 11.67 | 11.79 | 30,722 | -0.02(-0.20%) |
May 22, 2015 | 11.91 | 11.81 | 11.81 | 11.81 | 15,631 | -0.09(-0.78%) |
May 21, 2015 | 11.92 | 12.06 | 11.89 | 11.91 | 7,278 | -0.20(-1.66%) |
May 20, 2015 | 11.91 | 12.12 | 11.91 | 12.11 | 2,818 | +0.20(+1.69%) |
May 19, 2015 | 11.78 | 12.12 | 11.78 | 11.91 | 28,218 | -0.01(-0.12%) |
May 18, 2015 | 11.77 | 12.10 | 11.77 | 11.92 | 14,400 | +0.00(+0.00%) |
May 15, 2015 | 12.02 | 12.02 | 11.75 | 11.92 | 19,728 | -0.11(-0.89%) |
May 14, 2015 | 11.88 | 12.08 | 11.79 | 12.03 | 12,122 | +0.03(+0.25%) |
May 13, 2015 | 11.73 | 12.09 | 11.73 | 12.00 | 9,396 | +0.06(+0.53%) |
May 12, 2015 | 11.68 | 12.10 | 11.65 | 11.94 | 5,186 | -0.09(-0.74%) |
May 11, 2015 | 11.90 | 12.10 | 11.67 | 12.03 | 15,426 | +0.29(+2.51%) |
May 08, 2015 | 12.06 | 12.06 | 11.63 | 11.73 | 10,179 | -0.21(-1.72%) |
May 07, 2015 | 11.74 | 12.10 | 11.39 | 11.94 | 21,903 | +0.26(+2.20%) |
May 06, 2015 | 11.71 | 11.91 | 11.45 | 11.68 | 8,736 | -0.25(-2.11%) |
May 05, 2015 | 11.54 | 12.12 | 11.54 | 11.93 | 22,758 | +0.07(+0.63%) |
May 04, 2015 | 11.70 | 12.03 | 11.37 | 11.86 | 18,773 | +0.11(+0.91%) |