Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 11.47 | 11.69 | 11.42 | 11.68 | 17,878 | +0.24(+2.05%) |
Jul 30, 2015 | 11.40 | 11.60 | 11.39 | 11.44 | 51,541 | +0.04(+0.33%) |
Jul 29, 2015 | 11.70 | 11.73 | 11.36 | 11.40 | 54,448 | -0.33(-2.79%) |
Jul 28, 2015 | 11.66 | 11.78 | 11.63 | 11.73 | 61,176 | +0.11(+0.90%) |
Jul 27, 2015 | 11.75 | 11.75 | 11.52 | 11.63 | 34,327 | -0.14(-1.16%) |
Jul 24, 2015 | 11.75 | 11.76 | 11.75 | 11.76 | 16,278 | +0.01(+0.11%) |
Jul 23, 2015 | 11.73 | 11.78 | 11.73 | 11.75 | 40,046 | +0.00(+0.00%) |
Jul 22, 2015 | 11.81 | 11.85 | 11.75 | 11.75 | 26,543 | -0.06(-0.52%) |
Jul 21, 2015 | 11.77 | 11.83 | 11.69 | 11.81 | 171,548 | +0.06(+0.47%) |
Jul 20, 2015 | 11.79 | 11.79 | 11.75 | 11.76 | 50,565 | -0.01(-0.05%) |
Jul 17, 2015 | 11.78 | 11.85 | 11.75 | 11.76 | 231,126 | +0.01(+0.11%) |
Jul 16, 2015 | 11.81 | 11.81 | 11.75 | 11.75 | 44,125 | -0.04(-0.31%) |
Jul 15, 2015 | 11.94 | 11.94 | 11.75 | 11.79 | 29,419 | +0.02(+0.16%) |
Jul 14, 2015 | 11.74 | 11.81 | 11.74 | 11.77 | 43,139 | +0.02(+0.16%) |
Jul 13, 2015 | 11.81 | 11.81 | 11.75 | 11.75 | 24,112 | -0.02(-0.16%) |
Jul 10, 2015 | 11.76 | 11.87 | 11.74 | 11.77 | 28,695 | +0.01(+0.05%) |
Jul 09, 2015 | 11.87 | 11.87 | 11.76 | 11.76 | 16,434 | -0.08(-0.68%) |
Jul 08, 2015 | 11.79 | 11.91 | 11.73 | 11.84 | 35,781 | +0.04(+0.37%) |
Jul 07, 2015 | 11.81 | 11.94 | 11.73 | 11.80 | 101,153 | -0.03(-0.26%) |
Jul 06, 2015 | 11.86 | 11.86 | 11.76 | 11.83 | 62,064 | +0.02(+0.16%) |
Jul 02, 2015 | 11.79 | 11.81 | 11.81 | 11.81 | 32,643 | +0.01(+0.11%) |
Jul 01, 2015 | 11.91 | 11.92 | 11.70 | 11.80 | 80,834 | -0.11(-0.94%) |
Jun 30, 2015 | 11.91 | 11.94 | 11.79 | 11.91 | 16,229 | +0.11(+0.94%) |
Jun 29, 2015 | 11.86 | 11.90 | 11.76 | 11.80 | 65,717 | -0.18(-1.50%) |
Jun 26, 2015 | 11.87 | 11.98 | 11.79 | 11.98 | 124,574 | +0.19(+1.63%) |
Jun 25, 2015 | 11.82 | 11.83 | 11.73 | 11.79 | 89,251 | -0.04(-0.31%) |
Jun 24, 2015 | 11.85 | 11.85 | 11.78 | 11.83 | 56,727 | -0.04(-0.37%) |
Jun 23, 2015 | 11.79 | 11.88 | 11.79 | 11.87 | 94,383 | +0.07(+0.58%) |
Jun 22, 2015 | 11.85 | 11.87 | 11.76 | 11.80 | 62,586 | -0.06(-0.52%) |
Jun 19, 2015 | 11.79 | 11.88 | 11.70 | 11.86 | 81,473 | +0.11(+0.95%) |
Jun 18, 2015 | 11.84 | 12.07 | 11.68 | 11.75 | 250,471 | -0.03(-0.26%) |
Jun 17, 2015 | 11.91 | 11.91 | 11.76 | 11.78 | 93,428 | +0.05(+0.42%) |
Jun 16, 2015 | 11.70 | 11.87 | 11.55 | 11.73 | 70,287 | -0.04(-0.37%) |
Jun 15, 2015 | 11.70 | 11.97 | 11.66 | 11.78 | 128,951 | -0.01(-0.05%) |
Jun 12, 2015 | 11.63 | 11.78 | 11.33 | 11.78 | 111,650 | +0.21(+1.82%) |
Jun 11, 2015 | 11.72 | 11.74 | 11.33 | 11.57 | 223,385 | -0.06(-0.53%) |
Jun 10, 2015 | 11.60 | 11.76 | 11.41 | 11.63 | 135,070 | +0.09(+0.75%) |
Jun 09, 2015 | 11.48 | 11.76 | 11.48 | 11.55 | 121,818 | +0.02(+0.16%) |
Jun 08, 2015 | 11.79 | 11.79 | 11.45 | 11.53 | 147,371 | -0.27(-2.31%) |
Jun 05, 2015 | 11.95 | 11.95 | 11.39 | 11.80 | 342,307 | -0.20(-1.70%) |
Jun 04, 2015 | 12.25 | 12.61 | 11.92 | 12.00 | 294,329 | -0.25(-2.02%) |
Jun 03, 2015 | 12.35 | 12.36 | 12.00 | 12.25 | 331,647 | -0.07(-0.55%) |
Jun 02, 2015 | 12.00 | 12.38 | 11.94 | 12.32 | 100,860 | +0.35(+2.89%) |
Jun 01, 2015 | 12.13 | 12.16 | 11.90 | 11.97 | 51,256 | -0.15(-1.28%) |
May 29, 2015 | 12.22 | 12.28 | 12.13 | 12.13 | 124,987 | -0.03(-0.25%) |
May 28, 2015 | 12.43 | 12.48 | 12.10 | 12.16 | 105,838 | -0.28(-2.24%) |
May 27, 2015 | 12.47 | 12.68 | 12.44 | 12.44 | 185,084 | -0.03(-0.25%) |
May 26, 2015 | 12.38 | 12.56 | 12.38 | 12.47 | 293,331 | +0.06(+0.50%) |
May 22, 2015 | 12.22 | 12.41 | 12.41 | 12.41 | 387,360 | +0.19(+1.52%) |