Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 10.59 | 10.59 | 10.42 | 10.47 | 97,357 | -0.07(-0.70%) |
Jul 30, 2015 | 10.52 | 10.59 | 10.40 | 10.54 | 101,753 | -0.05(-0.48%) |
Jul 29, 2015 | 10.31 | 10.61 | 10.26 | 10.59 | 203,456 | +0.25(+2.42%) |
Jul 28, 2015 | 10.13 | 10.37 | 10.05 | 10.34 | 351,850 | +0.21(+2.08%) |
Jul 27, 2015 | 10.09 | 10.18 | 9.927 | 10.13 | 188,571 | -0.03(-0.34%) |
Jul 24, 2015 | 10.09 | 10.27 | 10.09 | 10.17 | 350,053 | +0.01(+0.06%) |
Jul 23, 2015 | 10.21 | 10.27 | 10.11 | 10.16 | 285,327 | +0.05(+0.51%) |
Jul 22, 2015 | 10.34 | 10.36 | 10.05 | 10.11 | 183,056 | -0.31(-3.00%) |
Jul 21, 2015 | 10.48 | 10.62 | 10.35 | 10.42 | 149,551 | -0.07(-0.65%) |
Jul 20, 2015 | 10.73 | 10.81 | 10.48 | 10.49 | 242,997 | -0.31(-2.89%) |
Jul 17, 2015 | 10.88 | 10.88 | 10.75 | 10.80 | 90,816 | -0.12(-1.14%) |
Jul 16, 2015 | 11.02 | 11.04 | 10.89 | 10.93 | 101,472 | -0.10(-0.88%) |
Jul 15, 2015 | 11.19 | 11.26 | 11.00 | 11.02 | 118,929 | -0.21(-1.87%) |
Jul 14, 2015 | 11.17 | 11.34 | 11.17 | 11.23 | 102,751 | +0.02(+0.15%) |
Jul 13, 2015 | 11.18 | 11.23 | 11.12 | 11.22 | 89,948 | +0.14(+1.23%) |
Jul 10, 2015 | 11.00 | 11.13 | 11.00 | 11.08 | 136,907 | +0.12(+1.14%) |
Jul 09, 2015 | 11.10 | 11.15 | 10.93 | 10.96 | 91,399 | -0.02(-0.15%) |
Jul 08, 2015 | 11.22 | 11.25 | 10.93 | 10.97 | 143,411 | -0.32(-2.82%) |
Jul 07, 2015 | 11.05 | 11.29 | 10.88 | 11.29 | 137,996 | +0.19(+1.74%) |
Jul 06, 2015 | 11.18 | 11.20 | 11.04 | 11.10 | 170,672 | -0.24(-2.11%) |
Jul 02, 2015 | 11.20 | 11.34 | 11.34 | 11.34 | 113,331 | +0.10(+0.91%) |
Jul 01, 2015 | 11.51 | 11.51 | 11.23 | 11.23 | 113,048 | -0.23(-1.98%) |
Jun 30, 2015 | 11.51 | 11.51 | 11.20 | 11.46 | 128,282 | +0.02(+0.20%) |
Jun 29, 2015 | 11.53 | 11.53 | 11.38 | 11.44 | 170,648 | -0.14(-1.18%) |
Jun 26, 2015 | 11.69 | 11.69 | 11.43 | 11.58 | 133,840 | -0.14(-1.21%) |
Jun 25, 2015 | 11.93 | 11.95 | 11.70 | 11.72 | 109,217 | -0.23(-1.95%) |
Jun 24, 2015 | 11.97 | 11.97 | 11.86 | 11.95 | 85,480 | +0.00(+0.00%) |
Jun 23, 2015 | 11.80 | 11.97 | 11.80 | 11.95 | 110,607 | +0.22(+1.84%) |
Jun 22, 2015 | 11.75 | 11.80 | 11.71 | 11.73 | 142,514 | +0.07(+0.58%) |
Jun 19, 2015 | 11.71 | 11.73 | 11.63 | 11.67 | 168,367 | -0.09(-0.77%) |
Jun 18, 2015 | 11.79 | 11.85 | 11.75 | 11.76 | 130,382 | -0.07(-0.62%) |
Jun 17, 2015 | 11.85 | 11.86 | 11.73 | 11.83 | 117,048 | +0.04(+0.34%) |
Jun 16, 2015 | 11.75 | 11.80 | 11.73 | 11.79 | 118,711 | +0.03(+0.29%) |
Jun 15, 2015 | 11.73 | 11.83 | 11.67 | 11.76 | 139,665 | -0.01(-0.10%) |
Jun 12, 2015 | 11.80 | 11.80 | 11.73 | 11.77 | 120,680 | -0.15(-1.24%) |
Jun 11, 2015 | 11.88 | 11.95 | 11.83 | 11.92 | 126,686 | +0.01(+0.10%) |
Jun 10, 2015 | 11.98 | 12.03 | 11.87 | 11.90 | 137,139 | -0.05(-0.38%) |
Jun 09, 2015 | 12.08 | 12.12 | 11.95 | 11.95 | 92,416 | -0.13(-1.08%) |
Jun 08, 2015 | 12.13 | 12.17 | 12.00 | 12.08 | 93,019 | -0.09(-0.75%) |
Jun 05, 2015 | 12.09 | 12.22 | 11.97 | 12.17 | 101,125 | -0.01(-0.05%) |
Jun 04, 2015 | 12.37 | 12.38 | 12.12 | 12.18 | 90,987 | -0.18(-1.47%) |
Jun 03, 2015 | 12.48 | 12.55 | 12.35 | 12.36 | 118,575 | -0.20(-1.58%) |
Jun 02, 2015 | 12.59 | 12.64 | 12.54 | 12.56 | 109,817 | -0.05(-0.36%) |
Jun 01, 2015 | 12.71 | 12.77 | 12.60 | 12.60 | 56,766 | -0.09(-0.72%) |
May 29, 2015 | 12.81 | 12.81 | 12.68 | 12.69 | 83,962 | -0.04(-0.31%) |
May 28, 2015 | 12.79 | 12.79 | 12.69 | 12.73 | 60,347 | -0.08(-0.62%) |
May 27, 2015 | 12.75 | 12.86 | 12.73 | 12.81 | 140,629 | +0.07(+0.54%) |
May 26, 2015 | 12.89 | 12.89 | 12.70 | 12.75 | 85,551 | -0.14(-1.10%) |
May 22, 2015 | 12.84 | 12.89 | 12.89 | 12.89 | 83,414 | +0.06(+0.46%) |
May 21, 2015 | 12.87 | 12.88 | 12.79 | 12.83 | 133,534 | +0.03(+0.20%) |
May 20, 2015 | 12.79 | 12.83 | 12.75 | 12.80 | 100,525 | -0.03(-0.22%) |
May 19, 2015 | 12.72 | 12.86 | 12.70 | 12.83 | 240,797 | +0.07(+0.52%) |
May 18, 2015 | 12.66 | 12.77 | 12.64 | 12.76 | 104,739 | +0.10(+0.80%) |
May 15, 2015 | 12.62 | 12.71 | 12.55 | 12.66 | 156,425 | +0.03(+0.27%) |
May 14, 2015 | 12.70 | 12.72 | 12.62 | 12.63 | 93,663 | +0.02(+0.13%) |
May 13, 2015 | 12.64 | 12.79 | 12.55 | 12.61 | 174,335 | +0.06(+0.45%) |
May 12, 2015 | 12.34 | 12.56 | 12.34 | 12.56 | 143,177 | +0.14(+1.13%) |
May 11, 2015 | 12.41 | 12.47 | 12.38 | 12.42 | 192,486 | -0.06(-0.45%) |
May 08, 2015 | 12.50 | 12.57 | 12.45 | 12.47 | 191,760 | +0.05(+0.40%) |
May 07, 2015 | 12.59 | 12.59 | 12.42 | 12.42 | 136,035 | -0.22(-1.77%) |
May 06, 2015 | 12.87 | 12.90 | 12.61 | 12.65 | 149,255 | -0.25(-1.91%) |
May 05, 2015 | 12.98 | 13.03 | 12.88 | 12.89 | 139,037 | -0.06(-0.47%) |
May 04, 2015 | 13.09 | 13.14 | 12.95 | 12.95 | 169,574 | -0.18(-1.40%) |